Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	30.800	31.580	30.500	31.220	30.767	30,222,161
2025-07-24	28.910	31.200	28.910	30.850	30.403	32,671,726
2025-07-23	29.470	29.930	28.820	29.140	28.717	13,878,300
2025-07-22	29.660	30.200	29.360	29.680	29.250	14,617,100
2025-07-21	29.520	30.460	29.230	29.860	29.427	17,851,426
2025-07-18	29.100	30.750	29.000	29.850	29.417	23,332,426
2025-07-17	28.780	29.460	28.400	29.190	28.767	12,659,080
2025-07-16	29.360	29.360	28.560	28.950	28.530	13,795,001
2025-07-15	29.530	30.950	28.930	29.200	28.777	20,301,378
2025-07-14	31.010	31.540	29.610	29.670	29.240	25,549,699
2025-07-11	30.180	32.300	29.750	30.890	30.442	42,097,297
2025-07-10	29.810	30.510	28.770	29.750	29.319	33,965,097
2025-07-09	29.880	30.330	29.110	29.250	28.826	23,194,861
2025-07-08	28.450	32.330	28.280	30.510	30.068	41,577,663
2025-07-07	27.150	28.900	27.150	28.440	28.028	14,410,515
2025-07-04	29.000	29.050	27.290	27.620	27.219	16,364,112
2025-07-03	28.730	29.490	28.550	28.970	28.550	14,436,400
2025-07-02	28.360	29.640	28.160	29.020	28.599	22,628,950
2025-07-01	28.550	28.650	28.010	28.550	28.136	17,241,499
2025-06-30	27.440	29.330	27.250	28.990	28.570	29,067,340
2025-06-27	27.110	27.830	27.110	27.340	26.944	20,418,050
2025-06-26	27.130	27.430	26.790	26.930	26.539	13,653,537
2025-06-25	27.160	27.490	26.950	27.400	27.003	16,077,580
2025-06-24	27.200	27.480	26.920	27.300	26.904	15,514,282
2025-06-23	26.360	27.400	26.360	27.250	26.855	15,652,900
2025-06-20	27.220	27.350	26.530	26.620	26.234	11,359,426
2025-06-19	27.630	27.630	26.720	26.950	26.559	11,598,415
2025-06-18	28.480	28.600	27.460	27.790	27.387	21,076,232
2025-06-17	29.180	29.910	28.500	28.710	28.294	21,269,815
2025-06-16	28.380	29.800	28.180	29.330	28.905	23,380,332
2025-06-13	29.550	31.280	29.020	29.200	28.777	31,293,600
2025-06-12	30.410	31.130	29.300	30.090	29.654	42,070,897
2025-06-11	27.940	33.560	27.800	31.360	30.905	55,517,880
2025-06-10	26.600	30.960	26.010	28.880	28.461	42,517,131
2025-06-09	25.400	27.440	25.110	26.530	25.800	27,329,117
2025-06-06	25.010	25.510	24.720	24.870	24.186	11,515,012
2025-06-05	24.900	26.250	24.850	25.200	24.507	22,011,050
2025-06-04	24.120	25.260	24.090	25.080	24.390	16,242,582
2025-06-03	23.880	24.600	23.880	24.280	23.612	9,055,100
2025-05-30	24.110	24.120	23.710	23.720	23.068	5,119,500
2025-05-29	24.150	24.410	24.020	24.260	23.593	5,060,100
2025-05-28	24.370	24.370	23.830	24.000	23.340	4,908,200
2025-05-27	24.480	24.480	24.060	24.270	23.603	4,043,841
2025-05-26	24.200	24.500	23.910	24.440	23.768	5,136,027
2025-05-23	24.470	24.550	24.030	24.080	23.418	6,680,200
2025-05-22	24.560	24.660	24.230	24.260	23.593	6,325,626
2025-05-21	24.850	25.050	24.530	24.690	24.011	7,056,801
2025-05-20	24.830	25.210	24.560	24.950	24.264	9,875,500
2025-05-19	25.750	25.810	24.370	24.770	24.089	14,108,290
2025-05-16	25.820	26.880	25.500	25.820	25.110	22,211,059
2025-05-15	26.580	28.230	26.500	26.890	26.150	26,382,729
2025-05-14	25.600	26.980	25.560	26.930	26.189	26,363,782
2025-05-13	26.790	26.900	25.580	25.620	24.915	12,932,600
2025-05-12	26.050	26.930	25.930	26.580	25.849	13,876,600
2025-05-09	26.440	26.440	25.780	25.930	25.217	9,816,482
2025-05-08	26.000	26.480	25.870	26.460	25.732	12,774,802
2025-05-07	26.100	26.600	25.950	26.250	25.528	17,011,212
2025-05-06	24.990	26.920	24.960	26.420	25.693	23,391,533
2025-04-30	24.220	24.700	24.220	24.540	23.865	6,665,974
2025-04-29	24.080	24.400	23.810	24.290	23.622	6,114,387

← NewerPage 6 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.