Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.580	22.290	21.450	22.220	20.026	5,156,402
2022-02-08	21.940	22.020	21.120	21.600	19.467	3,533,500
2022-02-07	21.500	22.270	21.500	21.980	19.810	4,249,561
2022-01-28	21.000	21.580	20.750	21.200	19.107	3,249,502
2022-01-27	22.220	22.280	20.920	20.920	18.854	3,536,610
2022-01-26	21.800	22.300	21.570	22.180	19.990	2,758,720
2022-01-25	23.050	23.280	21.800	21.970	19.801	4,971,387
2022-01-24	21.810	22.990	21.810	22.980	20.711	5,560,718
2022-01-21	21.690	23.140	21.600	22.100	19.918	6,636,800
2022-01-20	22.800	23.070	21.700	21.880	19.720	5,796,800
2022-01-19	23.400	23.500	22.400	22.660	20.423	5,328,830
2022-01-18	23.740	23.950	23.310	23.650	21.315	4,228,608
2022-01-17	23.300	24.000	23.090	23.790	21.441	5,461,110
2022-01-14	23.000	23.660	22.900	23.370	21.062	4,444,821
2022-01-13	24.230	24.230	23.100	23.140	20.855	4,395,594
2022-01-12	23.940	24.020	23.620	23.880	21.522	5,095,878
2022-01-11	23.300	23.740	23.110	23.430	21.117	4,397,700
2022-01-10	23.500	23.700	23.090	23.320	21.017	4,336,000
2022-01-07	25.030	25.210	23.180	23.280	20.981	8,118,006
2022-01-06	23.510	24.580	23.510	24.280	21.883	6,936,270
2022-01-05	24.000	24.290	23.100	23.720	21.378	8,390,000
2022-01-04	25.060	25.160	24.070	24.110	21.729	9,437,059
2021-12-31	25.040	25.740	24.880	25.250	22.757	8,260,029
2021-12-30	25.900	26.300	25.000	25.040	22.568	11,462,101
2021-12-29	24.700	25.220	24.530	24.750	22.306	6,028,311
2021-12-28	24.600	25.170	24.520	24.820	22.369	5,880,318
2021-12-27	24.550	24.950	24.350	24.600	22.171	4,668,800
2021-12-24	25.350	25.680	24.300	24.590	22.162	8,742,590
2021-12-23	25.420	25.870	25.310	25.430	22.919	9,440,800
2021-12-22	26.360	26.770	25.760	26.000	23.433	10,466,160
2021-12-21	26.050	27.920	25.950	26.440	23.829	13,453,493
2021-12-20	25.010	27.180	24.990	26.130	23.550	14,583,161
2021-12-17	26.700	27.000	25.100	25.140	22.658	17,368,273
2021-12-16	27.800	28.680	27.050	27.160	24.478	16,676,034
2021-12-15	27.970	29.530	27.890	28.460	25.650	22,311,254
2021-12-14	27.270	29.500	26.420	28.630	25.803	25,324,353
2021-12-13	26.380	27.760	26.180	27.640	24.911	15,646,606
2021-12-10	26.590	27.760	26.500	26.990	24.325	13,433,434
2021-12-09	26.820	27.440	26.620	27.000	24.334	12,628,570
2021-12-08	26.370	27.110	26.370	26.860	24.208	12,258,221
2021-12-07	27.970	28.190	26.000	26.480	23.865	17,161,281
2021-12-06	27.740	29.300	27.540	27.700	24.965	18,104,053
2021-12-03	29.380	29.700	28.400	28.570	25.749	23,988,993
2021-12-02	28.680	32.870	27.900	30.980	27.921	42,668,461
2021-12-01	28.870	29.200	28.100	28.680	25.848	23,107,018
2021-11-30	30.310	30.680	28.900	29.770	26.831	34,727,190
2021-11-29	31.230	33.040	31.010	31.770	28.633	41,069,675
2021-11-26	26.060	31.570	26.000	31.570	28.453	47,454,189
2021-11-25	27.750	27.890	25.900	26.310	23.712	28,240,797
2021-11-24	25.400	28.800	25.390	27.960	25.199	38,414,965
2021-11-23	25.180	27.880	24.700	25.200	22.712	29,918,156
2021-11-22	22.670	23.480	22.500	23.430	21.117	10,842,701
2021-11-19	22.840	23.170	22.210	22.840	20.585	9,148,318
2021-11-18	23.480	23.580	22.820	22.960	20.693	13,201,002
2021-11-17	22.270	24.480	22.120	23.810	21.459	20,372,117
2021-11-16	21.450	22.920	21.210	22.250	20.053	14,106,854
2021-11-15	21.290	21.930	21.120	21.480	19.359	8,387,500
2021-11-12	21.000	21.450	20.900	21.260	19.161	5,737,125
2021-11-11	21.130	21.310	20.880	20.890	18.827	4,848,200
2021-11-10	20.980	21.360	20.610	21.320	19.215	4,823,417

← NewerPage 20 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.