Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	22.320	22.880	22.180	22.850	22.850	3,244,631
2026-07-22	22.570	22.990	22.240	22.360	22.360	4,127,685
2026-07-21	22.020	22.750	21.420	22.720	22.720	5,159,579
2026-07-20	22.600	22.880	21.500	22.000	22.000	4,869,407
2026-07-17	23.470	23.550	22.220	22.370	22.370	4,461,660
2026-07-16	23.820	23.990	23.420	23.470	23.470	3,367,142
2026-07-15	24.430	24.990	23.800	23.920	23.920	3,751,500
2026-07-14	23.880	24.580	23.720	24.580	24.580	4,814,059
2026-07-13	25.610	25.880	23.780	23.880	23.880	6,032,200
2026-07-10	25.400	26.620	25.260	25.610	25.610	6,107,921
2026-07-09	26.100	26.500	24.460	25.390	25.390	6,775,816
2026-07-08	27.510	27.900	26.100	26.400	26.400	6,644,594
2026-07-07	28.000	29.190	27.460	27.600	27.600	5,675,019
2026-07-06	29.600	30.150	28.110	28.140	28.140	6,997,300
2026-07-03	29.540	30.350	29.040	29.740	29.740	9,747,904
2026-07-02	28.380	31.170	27.930	29.640	29.640	13,526,323
2026-07-01	27.800	29.470	27.800	28.580	28.580	7,904,861
2026-06-30	26.980	28.170	26.460	27.950	27.950	5,874,853
2026-06-29	27.520	28.210	26.340	26.970	26.970	6,399,682
2026-06-26	29.170	29.170	27.550	27.700	27.700	7,283,061
2026-06-25	28.520	30.190	28.000	29.460	29.460	9,787,760
2026-06-24	29.500	29.720	28.470	28.760	28.760	6,565,910
2026-06-23	30.500	30.870	29.300	29.510	29.510	8,361,600
2026-06-22	30.300	30.850	29.800	30.820	30.820	10,908,291
2026-06-18	29.030	30.580	28.860	30.160	30.160	10,200,800
2026-06-17	29.340	29.810	28.900	29.230	29.230	7,172,171
2026-06-16	28.580	30.390	28.450	29.920	29.920	11,237,920
2026-06-15	28.410	29.060	28.180	28.790	28.790	6,687,702
2026-06-12	27.820	29.250	27.820	28.260	28.260	7,927,900
2026-06-11	27.780	27.950	27.010	27.520	27.520	5,324,700
2026-06-10	27.640	28.690	27.530	27.930	27.930	6,485,600
2026-06-09	27.520	28.230	27.080	27.910	27.910	6,776,900
2026-06-08	28.500	29.340	27.110	27.580	27.180	7,419,500
2026-06-05	27.610	29.960	27.220	28.970	28.550	10,482,001
2026-06-04	27.500	27.930	26.610	27.670	27.269	5,185,664
2026-06-03	27.750	28.440	27.520	27.780	27.377	5,595,800
2026-06-02	28.220	28.390	27.280	27.880	27.476	5,550,100
2026-06-01	28.600	29.110	28.180	28.230	27.821	4,666,000
2026-05-29	30.790	30.890	28.310	28.450	28.037	7,061,000
2026-05-28	30.050	30.980	29.730	30.680	30.235	5,256,700
2026-05-27	31.130	31.430	29.800	30.000	29.565	5,393,886
2026-05-26	31.300	31.370	30.730	31.270	30.817	4,458,204
2026-05-25	31.550	31.750	30.800	31.510	31.053	4,898,670
2026-05-22	30.710	31.680	30.390	31.430	30.974	5,475,306
2026-05-21	31.550	32.040	30.510	30.530	30.087	6,345,570
2026-05-20	31.330	31.820	30.670	31.430	30.974	5,550,502
2026-05-19	31.600	31.780	30.880	31.450	30.994	4,708,474
2026-05-18	31.790	32.020	31.090	31.750	31.290	5,646,100
2026-05-15	31.700	32.930	31.600	32.180	31.713	8,545,200
2026-05-14	32.310	32.410	31.510	31.590	31.132	6,040,600
2026-05-13	32.330	32.770	32.100	32.480	32.009	6,492,785
2026-05-12	33.210	33.280	32.000	32.170	31.703	8,360,620
2026-05-11	32.250	33.330	32.080	33.190	32.709	11,323,724
2026-05-08	31.780	32.210	31.760	32.060	31.595	5,820,502
2026-05-07	32.420	32.420	31.900	32.030	31.566	6,697,434
2026-05-06	31.550	32.430	31.170	32.340	31.871	10,249,342
2026-04-30	31.030	31.460	30.790	31.350	30.895	7,247,882
2026-04-29	29.890	31.450	29.880	31.300	30.846	10,165,602
2026-04-28	29.980	30.420	29.680	30.050	29.614	4,451,039
2026-04-27	29.670	30.600	29.500	30.200	29.762	7,302,500

← NewerPage 2 of 5 · 244 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.