Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	16.580	17.170	16.150	16.250	14.646	9,164,989
2022-05-10	15.400	16.750	15.330	16.370	14.754	7,259,220
2022-05-09	15.340	15.960	15.250	15.720	14.168	3,359,570
2022-05-06	15.250	15.530	15.100	15.330	13.816	2,744,400
2022-05-05	15.300	15.800	15.210	15.550	14.015	3,877,670
2022-04-29	14.910	15.460	14.910	15.390	13.870	4,685,443
2022-04-28	15.000	15.150	14.680	14.860	13.393	4,551,159
2022-04-27	14.090	15.490	13.800	15.280	13.771	7,982,306
2022-04-26	15.050	15.460	14.780	14.840	13.375	4,839,804
2022-04-25	16.300	16.300	14.900	14.900	13.429	5,244,930
2022-04-22	16.780	17.000	16.250	16.470	14.844	2,787,703
2022-04-21	17.100	17.380	16.630	16.680	15.033	2,877,907
2022-04-20	17.780	17.870	17.160	17.270	15.565	3,116,700
2022-04-19	17.250	17.670	17.200	17.590	15.853	3,512,692
2022-04-18	16.910	17.390	16.600	17.310	15.601	3,300,960
2022-04-15	17.390	17.490	16.850	16.950	15.276	3,616,001
2022-04-14	17.860	17.980	17.390	17.500	15.772	3,124,961
2022-04-13	17.640	17.790	17.330	17.370	15.655	3,745,100
2022-04-12	17.110	17.680	17.040	17.500	15.772	3,245,570
2022-04-11	18.070	18.070	17.040	17.110	15.421	3,640,318
2022-04-08	18.270	18.370	17.720	18.090	16.304	4,113,616
2022-04-07	18.880	18.990	18.310	18.360	16.547	3,442,900
2022-04-06	18.900	19.050	18.800	18.970	17.097	2,971,800
2022-04-01	18.900	19.120	18.580	18.950	17.079	3,675,450
2022-03-31	19.800	19.800	18.830	18.890	17.025	5,725,150
2022-03-30	20.230	20.400	19.240	19.560	17.629	6,995,118
2022-03-29	19.750	19.820	18.750	19.270	17.367	4,814,242
2022-03-28	19.380	19.560	19.050	19.530	17.602	2,845,560
2022-03-25	19.790	20.090	19.510	19.510	17.584	3,226,995
2022-03-24	20.000	20.100	19.610	19.770	17.818	3,426,500
2022-03-23	20.290	20.300	19.760	20.150	18.160	3,401,592
2022-03-22	20.090	20.420	20.000	20.180	18.187	5,476,214
2022-03-21	20.800	20.880	19.720	20.060	18.079	5,762,978
2022-03-18	20.000	20.230	19.600	20.120	18.133	4,865,037
2022-03-17	19.920	20.340	19.820	19.960	17.989	6,174,900
2022-03-16	19.250	19.650	18.530	19.570	17.638	5,134,103
2022-03-15	19.850	20.040	18.900	18.910	17.043	4,191,400
2022-03-14	20.350	20.530	19.850	19.850	17.890	4,487,642
2022-03-11	20.200	20.690	19.900	20.680	18.638	4,301,600
2022-03-10	21.370	21.430	20.630	20.650	18.611	4,617,348
2022-03-09	20.800	21.080	19.430	20.380	18.368	5,268,900
2022-03-08	21.800	21.940	20.660	20.860	18.800	5,122,602
2022-03-07	22.000	22.300	21.300	21.520	19.395	4,368,560
2022-03-04	22.680	22.950	22.050	22.080	19.900	6,719,896
2022-03-03	23.530	23.550	22.810	23.050	20.774	5,266,803
2022-03-02	23.050	23.550	22.850	23.240	20.945	4,973,002
2022-03-01	23.630	23.750	23.030	23.260	20.963	5,375,788
2022-02-28	23.770	23.840	22.830	23.590	21.261	8,785,003
2022-02-25	23.100	23.960	23.100	23.410	21.099	9,255,145
2022-02-24	23.420	24.170	22.410	22.890	20.630	12,862,487
2022-02-23	23.450	23.990	23.130	23.630	21.297	9,163,453
2022-02-22	23.690	23.700	23.040	23.450	21.135	8,537,397
2022-02-21	23.300	23.660	22.790	23.360	21.053	7,728,297
2022-02-18	24.330	24.340	22.750	23.360	21.053	7,682,048
2022-02-17	23.020	23.800	22.950	23.390	21.080	11,765,192
2022-02-16	22.550	23.700	22.300	23.400	21.090	15,118,347
2022-02-15	22.500	22.700	21.920	22.370	20.161	6,537,830
2022-02-14	21.390	22.240	21.230	21.860	19.702	4,520,897
2022-02-11	22.090	22.090	21.400	21.440	19.323	4,006,500
2022-02-10	22.100	22.340	21.910	22.170	19.981	3,758,500

← NewerPage 19 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.