Chengdu Galaxy Magnets historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.190	19.390	18.600	19.000	17.557	5,090,002
2022-08-03	18.950	19.720	18.900	18.940	17.501	7,977,493
2022-08-02	19.600	19.700	18.660	18.820	17.390	8,368,887
2022-08-01	19.790	19.950	19.260	19.900	18.388	7,483,500
2022-07-29	19.880	20.060	19.520	19.660	18.166	7,759,400
2022-07-28	19.350	20.150	19.080	19.890	18.379	12,855,931
2022-07-27	18.480	19.380	18.480	19.230	17.769	6,740,756
2022-07-26	18.560	18.670	18.200	18.520	17.113	3,344,339
2022-07-25	18.850	19.090	18.450	18.570	17.159	3,020,296
2022-07-22	19.000	19.200	18.590	18.840	17.409	4,266,200
2022-07-21	19.050	19.200	18.830	18.940	17.501	4,435,378
2022-07-20	19.000	19.270	18.870	19.070	17.621	5,214,000
2022-07-19	18.520	19.500	18.360	19.100	17.649	9,033,495
2022-07-18	18.420	18.580	18.180	18.540	17.132	4,202,017
2022-07-15	18.420	18.950	18.200	18.220	16.836	6,456,111
2022-07-14	17.180	18.550	17.040	18.460	17.058	9,565,119
2022-07-13	17.040	17.380	16.900	17.260	15.949	3,555,624
2022-07-12	17.750	17.790	17.020	17.030	15.736	4,446,671
2022-07-11	18.120	18.280	17.410	17.700	16.355	6,398,144
2022-07-08	18.700	19.040	18.320	18.350	16.956	5,788,050
2022-07-07	18.670	18.860	18.090	18.810	17.381	6,872,672
2022-07-06	18.830	19.140	18.330	18.600	17.187	9,279,499
2022-07-05	19.140	19.950	18.940	19.230	17.769	15,406,085
2022-07-04	18.560	18.870	18.280	18.700	17.279	5,383,644
2022-07-01	18.920	19.020	18.500	18.630	17.215	6,066,661
2022-06-30	18.580	19.140	18.500	19.090	17.640	6,936,298
2022-06-29	19.420	19.480	18.580	18.580	17.169	9,799,040
2022-06-28	18.530	19.950	18.460	19.460	17.982	15,677,116
2022-06-27	18.490	18.890	18.300	18.580	17.169	9,047,940
2022-06-24	18.410	18.990	17.900	18.580	17.169	12,095,233
2022-06-23	17.400	18.150	17.130	18.000	16.633	7,401,600
2022-06-22	17.690	17.790	17.240	17.280	15.967	4,273,708
2022-06-21	18.330	18.330	17.490	17.680	16.337	7,128,726
2022-06-20	18.270	18.410	17.980	18.270	16.882	7,304,370
2022-06-17	17.530	18.420	17.450	18.360	16.965	10,177,551
2022-06-16	17.780	18.250	17.640	17.820	16.466	6,496,972
2022-06-15	17.770	18.250	17.410	17.720	16.374	9,556,001
2022-06-14	18.240	18.350	17.730	18.260	16.457	8,586,000
2022-06-13	17.830	19.000	17.610	18.500	16.673	11,859,811
2022-06-10	16.730	17.900	16.710	17.810	16.051	8,546,034
2022-06-09	17.220	17.290	16.780	16.900	15.231	3,165,000
2022-06-08	17.650	17.650	16.900	17.300	15.592	4,735,946
2022-06-07	17.770	17.860	17.180	17.290	15.583	5,108,109
2022-06-06	17.350	17.980	17.180	17.770	16.015	7,042,679
2022-06-02	16.790	17.370	16.700	17.300	15.592	7,084,950
2022-06-01	16.740	17.050	16.700	16.830	15.168	4,350,909
2022-05-31	16.600	16.850	16.420	16.850	15.186	3,741,019
2022-05-30	16.680	16.800	16.530	16.660	15.015	1,862,313
2022-05-27	17.100	17.190	16.500	16.650	15.006	3,110,100
2022-05-26	16.910	17.080	16.490	16.880	15.213	2,879,100
2022-05-25	16.470	16.990	16.470	16.880	15.213	3,115,547
2022-05-24	17.250	17.380	16.510	16.510	14.880	5,476,500
2022-05-23	17.260	17.690	17.170	17.400	15.682	6,610,200
2022-05-20	17.850	17.850	16.760	17.280	15.574	10,251,957
2022-05-19	16.330	16.990	16.200	16.920	15.249	4,641,700
2022-05-18	16.450	16.820	16.400	16.650	15.006	4,436,502
2022-05-17	16.320	16.710	16.000	16.530	14.898	5,711,900
2022-05-16	16.480	16.620	16.250	16.320	14.709	2,600,902
2022-05-13	16.320	16.530	16.130	16.360	14.745	3,347,930
2022-05-12	16.120	16.420	16.060	16.320	14.709	4,314,705

← NewerPage 18 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.4000 CNY
2025-06-10	0.3500 CNY
2024-06-26	0.4000 CNY
2023-06-15	0.4000 CNY
2022-06-15	0.4500 CNY
2021-05-19	0.3500 CNY
2020-05-15	0.3500 CNY
2019-05-10	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.