Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	33.390	34.200	33.210	33.460	32.975	8,733,480
2026-01-20	34.220	34.690	33.410	33.700	33.211	10,368,000
2026-01-19	34.390	35.230	34.170	34.490	33.990	14,546,550
2026-01-16	33.560	34.800	33.270	34.730	34.226	19,240,923
2026-01-15	33.160	34.300	33.050	33.770	33.280	13,898,887
2026-01-14	32.800	34.450	32.130	33.480	32.994	16,579,279
2026-01-13	34.100	34.110	32.650	32.720	32.246	13,266,195
2026-01-12	33.570	34.510	33.000	34.290	33.793	20,398,686
2026-01-09	32.450	34.000	32.400	33.770	33.280	20,350,137
2026-01-08	32.370	32.780	32.230	32.440	31.970	13,349,503
2026-01-07	32.260	33.960	31.960	33.220	32.738	24,227,193
2026-01-06	31.190	31.690	31.080	31.610	31.152	6,796,400
2026-01-05	30.600	31.220	30.340	31.180	30.728	5,566,662
2025-12-31	30.720	30.860	30.310	30.330	29.890	3,840,500
2025-12-30	30.600	31.050	30.310	30.710	30.265	3,550,500
2025-12-29	31.000	31.450	30.750	30.890	30.442	4,866,695
2025-12-26	30.670	31.260	30.550	30.970	30.521	5,758,709
2025-12-25	30.370	30.790	30.160	30.750	30.304	4,113,656
2025-12-24	30.330	30.550	30.150	30.360	29.920	3,203,197
2025-12-23	30.390	30.550	30.100	30.190	29.752	3,559,600
2025-12-22	30.300	30.640	30.180	30.400	29.959	3,752,300
2025-12-19	29.900	30.450	29.900	30.270	29.831	4,143,900
2025-12-18	29.660	30.370	29.640	29.750	29.319	3,703,400
2025-12-17	29.490	29.940	29.060	29.900	29.466	4,573,546
2025-12-16	30.350	30.390	29.340	29.400	28.974	5,037,937
2025-12-15	30.610	30.920	30.330	30.350	29.910	4,417,194
2025-12-12	30.850	31.150	30.700	31.020	30.570	6,794,845
2025-12-11	31.380	31.510	30.730	30.800	30.353	4,750,157
2025-12-10	31.600	31.700	31.010	31.350	30.895	3,863,401
2025-12-09	31.810	32.070	31.450	31.570	31.112	5,534,702
2025-12-08	31.900	32.260	31.510	32.110	31.644	9,741,100
2025-12-05	30.970	32.330	30.780	31.850	31.388	11,048,017
2025-12-04	31.140	31.360	30.760	30.770	30.324	4,158,015
2025-12-03	31.290	31.790	31.000	31.140	30.688	6,075,725
2025-12-02	31.660	31.660	31.040	31.240	30.787	4,425,400
2025-12-01	31.630	32.050	31.440	31.950	31.487	7,027,600
2025-11-28	30.900	31.310	30.650	31.290	30.836	4,003,600
2025-11-27	31.050	31.220	30.750	30.780	30.334	3,930,920
2025-11-26	31.070	31.330	30.780	30.810	30.363	4,569,100
2025-11-25	31.100	31.860	30.930	31.360	30.905	5,621,576
2025-11-24	30.210	31.270	30.200	31.130	30.679	6,972,700
2025-11-21	31.000	31.400	30.000	30.150	29.713	7,804,200
2025-11-20	31.450	32.040	31.190	31.310	30.856	6,021,381
2025-11-19	31.250	32.280	31.010	31.560	31.102	7,924,992
2025-11-18	31.610	32.100	31.150	31.370	30.915	5,219,300
2025-11-17	32.100	32.200	31.740	31.900	31.437	5,651,700
2025-11-14	32.000	32.080	31.580	31.580	31.122	5,792,400
2025-11-13	31.860	32.470	31.600	32.390	31.920	6,641,411
2025-11-12	32.390	32.450	31.350	31.700	31.240	8,085,702
2025-11-11	33.010	33.160	32.470	32.510	32.039	6,757,703
2025-11-10	33.540	33.740	32.710	33.090	32.610	7,440,900
2025-11-07	33.140	33.780	32.770	33.410	32.925	9,276,800
2025-11-06	33.250	33.400	32.900	33.210	32.728	6,920,600
2025-11-05	32.570	33.370	32.320	33.220	32.738	7,372,591
2025-11-04	33.420	33.700	32.710	33.070	32.590	7,709,752
2025-11-03	34.050	34.070	32.670	33.250	32.768	13,752,252
2025-10-31	35.900	35.900	34.500	34.500	34.000	19,187,795
2025-10-30	35.200	38.570	34.680	36.750	36.217	30,371,484
2025-10-29	34.550	35.400	34.390	35.370	34.857	12,047,300
2025-10-28	35.800	35.890	34.350	34.670	34.167	16,415,495

← NewerPage 4 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.