Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	29.700	29.750	28.790	29.090	28.668	4,019,870
2026-04-23	30.890	30.980	29.500	29.600	29.171	6,140,100
2026-04-22	31.090	31.090	30.530	30.880	30.432	5,113,525
2026-04-21	31.100	31.540	30.830	31.240	30.787	6,396,600
2026-04-20	30.490	31.240	30.460	31.050	30.600	6,428,600
2026-04-17	29.800	30.730	29.750	30.430	29.989	6,146,735
2026-04-16	30.070	30.700	29.960	30.600	30.156	5,112,615
2026-04-15	30.440	31.080	30.030	30.120	29.683	5,514,433
2026-04-14	30.470	30.490	29.980	30.320	29.880	5,631,170
2026-04-13	30.400	30.590	29.920	30.240	29.801	6,522,300
2026-04-10	30.130	30.430	29.950	30.040	29.604	5,804,300
2026-04-09	29.770	30.660	29.560	30.090	29.654	9,031,464
2026-04-08	29.420	30.000	29.000	29.990	29.555	6,529,300
2026-04-07	28.010	29.070	27.960	28.750	28.333	4,269,159
2026-04-03	28.700	28.700	27.900	28.000	27.594	2,719,918
2026-04-02	29.010	29.030	28.150	28.410	27.998	3,721,800
2026-04-01	29.000	29.370	28.870	29.240	28.816	5,306,100
2026-03-31	29.010	29.270	28.460	28.460	28.047	4,700,200
2026-03-30	29.790	30.090	28.700	29.080	28.658	8,761,200
2026-03-27	29.010	30.250	29.010	30.180	29.742	4,540,300
2026-03-26	30.150	30.220	29.430	29.560	29.131	3,988,768
2026-03-25	29.990	30.410	29.750	30.160	29.723	5,228,500
2026-03-24	29.680	29.680	28.640	29.600	29.171	5,471,000
2026-03-23	30.200	30.580	28.890	29.060	28.639	6,606,200
2026-03-20	31.700	31.840	30.560	30.580	30.137	4,292,503
2026-03-19	31.930	32.070	31.070	31.280	30.826	4,230,939
2026-03-18	32.180	32.450	31.720	32.330	31.861	4,035,900
2026-03-17	32.990	33.250	31.980	31.980	31.516	4,751,613
2026-03-16	33.220	33.350	32.110	32.950	32.472	5,253,406
2026-03-13	33.890	34.080	33.050	33.160	32.679	8,823,500
2026-03-12	35.000	35.350	34.010	34.800	34.295	6,409,200
2026-03-11	35.830	36.400	34.960	35.040	34.532	6,782,400
2026-03-10	35.510	35.980	35.260	35.970	35.448	5,992,280
2026-03-09	35.330	35.680	33.740	35.190	34.680	9,142,282
2026-03-06	35.950	36.770	35.610	35.940	35.419	6,293,994
2026-03-05	36.900	37.330	35.810	36.150	35.626	7,983,083
2026-03-04	35.480	37.490	35.480	36.400	35.872	8,600,713
2026-03-03	37.810	38.070	35.930	36.100	35.576	12,858,013
2026-03-02	38.780	39.570	37.190	38.010	37.459	13,594,600
2026-02-27	37.630	39.080	37.510	38.810	38.247	15,323,241
2026-02-26	37.420	37.920	37.080	37.850	37.301	12,877,900
2026-02-25	37.100	38.800	36.830	38.180	37.626	20,661,639
2026-02-24	36.920	37.380	36.600	36.760	36.227	9,808,700
2026-02-13	37.000	37.490	36.580	36.640	36.109	10,161,600
2026-02-12	36.760	37.680	36.350	37.290	36.749	15,702,719
2026-02-11	35.420	38.800	35.350	37.000	36.463	21,170,100
2026-02-10	34.860	36.130	34.860	35.760	35.241	11,791,787
2026-02-09	34.350	35.690	34.100	35.090	34.581	11,752,814
2026-02-06	32.940	34.460	32.890	33.740	33.251	8,613,100
2026-02-05	34.570	34.850	33.160	33.520	33.034	10,565,974
2026-02-04	35.510	35.900	34.600	34.930	34.423	10,389,502
2026-02-03	34.800	35.900	34.100	35.590	35.074	15,604,174
2026-02-02	34.040	35.350	33.580	33.760	33.270	16,535,801
2026-01-30	36.720	36.940	34.270	35.440	34.926	24,413,352
2026-01-29	36.710	42.000	35.210	38.390	37.833	42,176,489
2026-01-28	33.950	36.690	33.280	36.680	36.148	30,749,200
2026-01-27	34.230	34.850	33.600	34.000	33.507	10,209,300
2026-01-26	34.710	34.900	34.100	34.430	33.931	11,910,301
2026-01-23	33.820	34.650	33.500	34.520	34.019	12,132,402
2026-01-22	33.550	34.290	33.410	33.800	33.310	7,866,500

← NewerPage 3 of 5 · 243 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.