Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	35.210	36.490	35.010	35.900	35.379	17,681,105
2025-10-24	34.580	35.980	34.350	35.750	35.232	17,129,500
2025-10-23	34.940	35.170	33.820	34.400	33.901	10,974,600
2025-10-22	35.000	35.500	33.950	34.930	34.423	14,978,840
2025-10-21	35.430	36.050	34.750	35.600	35.084	16,575,918
2025-10-20	35.830	36.260	34.760	35.330	34.818	19,482,560
2025-10-17	38.500	39.450	36.120	36.560	36.030	26,084,347
2025-10-16	37.960	39.960	37.830	39.610	39.036	33,953,316
2025-10-15	40.560	40.770	37.930	38.700	38.139	36,634,886
2025-10-14	42.030	43.500	40.000	40.750	40.159	57,182,361
2025-10-13	33.150	38.740	33.150	38.740	38.178	38,991,739
2025-10-10	33.200	34.250	32.010	32.280	31.812	16,277,340
2025-10-09	32.610	34.490	31.800	33.840	33.349	20,160,043
2025-09-30	31.350	33.560	31.260	32.050	31.585	16,721,374
2025-09-29	34.000	35.820	32.410	32.410	31.940	26,293,875
2025-09-26	32.290	32.290	32.290	32.290	31.822	0
2025-09-25	32.290	32.290	32.290	32.290	31.822	0
2025-09-24	32.290	32.290	32.290	32.290	31.822	0
2025-09-23	32.290	32.290	32.290	32.290	31.822	0
2025-09-22	32.290	32.290	32.290	32.290	31.822	0
2025-09-19	32.290	32.290	32.290	32.290	31.822	0
2025-09-18	32.290	32.290	32.290	32.290	31.822	0
2025-09-17	32.290	32.290	32.290	32.290	31.822	0
2025-09-16	32.290	32.290	32.290	32.290	31.822	0
2025-09-15	32.290	32.290	32.290	32.290	31.822	0
2025-09-12	31.310	33.000	31.220	32.290	31.822	19,361,890
2025-09-11	29.890	30.890	29.630	30.810	30.363	7,670,339
2025-09-10	30.090	30.560	29.740	29.990	29.555	6,055,373
2025-09-09	31.710	31.750	30.220	30.240	29.801	8,284,524
2025-09-08	30.890	31.320	30.500	31.260	30.807	8,762,373
2025-09-05	30.140	30.920	30.070	30.890	30.442	9,122,312
2025-09-04	31.000	31.560	29.510	30.110	29.673	11,748,440
2025-09-03	32.220	32.350	30.770	31.000	30.550	11,889,839
2025-09-02	33.500	33.500	31.500	32.340	31.871	17,113,255
2025-09-01	34.000	34.080	33.000	33.520	33.034	18,125,148
2025-08-29	35.370	36.160	34.260	34.500	34.000	24,561,412
2025-08-28	33.200	36.300	33.200	35.980	35.458	39,282,382
2025-08-27	32.360	35.530	31.940	33.860	33.369	39,567,909
2025-08-26	33.080	34.090	32.230	32.680	32.206	25,385,189
2025-08-25	32.300	34.250	31.940	33.250	32.768	38,586,669
2025-08-22	31.390	32.860	31.300	31.620	31.161	23,452,980
2025-08-21	31.460	32.330	30.890	31.090	30.639	14,916,399
2025-08-20	31.540	32.880	31.290	31.680	31.221	19,864,099
2025-08-19	31.440	32.190	31.300	31.540	31.083	20,424,484
2025-08-18	30.360	31.880	30.150	31.750	31.290	24,862,069
2025-08-15	29.450	30.680	29.430	30.500	30.058	16,959,200
2025-08-14	30.250	30.260	29.430	29.450	29.023	13,088,800
2025-08-13	29.810	30.370	29.640	30.340	29.900	14,325,500
2025-08-12	30.400	30.500	29.590	29.800	29.368	12,710,102
2025-08-11	30.800	30.960	30.220	30.610	30.166	13,446,289
2025-08-08	30.440	31.220	30.440	30.720	30.275	22,269,444
2025-08-07	29.050	32.230	28.400	31.100	30.649	36,659,324
2025-08-06	28.900	29.110	28.560	29.030	28.609	9,175,000
2025-08-05	29.280	29.400	28.700	28.900	28.481	8,871,600
2025-08-04	28.280	28.890	28.200	28.890	28.471	8,660,500
2025-08-01	29.060	29.200	28.330	28.450	28.037	10,687,600
2025-07-31	29.890	30.240	29.110	29.190	28.767	14,389,300
2025-07-30	31.380	31.480	29.580	30.080	29.644	19,511,100
2025-07-29	30.880	32.000	30.710	31.270	30.817	20,854,300
2025-07-28	30.910	31.550	30.680	31.120	30.669	18,660,200

← NewerPage 5 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.