Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.420	24.990	24.240	24.310	23.641	9,278,170
2025-04-25	25.060	25.350	24.540	24.540	23.865	10,566,891
2025-04-24	25.780	26.100	25.050	25.100	24.410	13,568,315
2025-04-23	25.250	26.950	25.250	26.010	25.295	22,488,730
2025-04-22	25.620	25.650	24.920	25.100	24.410	12,313,127
2025-04-21	25.440	25.880	25.260	25.850	25.139	13,013,700
2025-04-18	26.500	26.600	24.990	25.450	24.750	20,068,567
2025-04-17	27.500	27.630	26.680	26.790	26.053	20,938,309
2025-04-16	27.740	28.850	27.350	28.050	27.279	23,655,500
2025-04-15	28.810	29.270	27.480	27.650	26.890	23,139,742
2025-04-14	28.180	29.900	27.580	28.930	28.134	30,745,915
2025-04-11	29.800	30.400	27.680	28.000	27.230	32,671,515
2025-04-10	28.110	31.310	28.110	29.650	28.835	41,108,563
2025-04-09	28.400	31.570	27.950	29.110	28.309	47,038,973
2025-04-08	23.600	30.540	23.600	29.350	28.543	46,154,965
2025-04-07	24.900	26.800	23.350	25.450	24.750	36,107,208
2025-04-03	24.970	25.480	24.080	24.560	23.885	18,041,660
2025-04-02	23.900	24.380	23.710	23.850	23.194	5,554,100
2025-04-01	23.210	24.520	23.090	23.920	23.262	9,347,800
2025-03-31	23.410	23.600	22.720	23.080	22.445	5,598,720
2025-03-28	23.870	24.230	23.230	23.800	23.145	6,692,404
2025-03-27	24.320	24.460	23.900	23.920	23.262	7,969,000
2025-03-26	23.320	24.820	23.250	24.550	23.875	12,243,100
2025-03-25	23.700	24.190	23.320	23.440	22.795	4,411,900
2025-03-24	24.200	24.200	22.820	23.540	22.893	6,052,230
2025-03-21	24.650	24.650	23.970	23.970	23.311	6,639,800
2025-03-20	25.060	25.480	24.760	24.770	24.089	5,800,800
2025-03-19	25.300	25.500	24.730	25.280	24.585	7,469,140
2025-03-18	25.210	25.590	25.130	25.300	24.604	6,549,900
2025-03-17	24.910	25.170	24.800	25.140	24.449	4,923,600
2025-03-14	24.770	25.070	24.340	24.980	24.293	7,031,487
2025-03-13	25.300	25.500	24.270	24.570	23.894	9,638,657
2025-03-12	25.850	26.060	25.300	25.320	24.624	10,318,458
2025-03-11	25.290	26.000	25.070	25.990	25.275	11,264,203
2025-03-10	26.000	26.260	25.500	25.620	24.915	10,292,419
2025-03-07	26.100	27.150	25.960	26.310	25.586	16,954,500
2025-03-06	26.040	26.530	25.800	26.420	25.693	13,179,000
2025-03-05	26.170	26.610	25.280	26.050	25.334	13,902,000
2025-03-04	26.160	26.800	25.900	26.410	25.684	13,149,600
2025-03-03	25.350	26.770	25.280	26.060	25.343	14,778,200
2025-02-28	26.000	26.800	25.190	25.290	24.594	14,068,100
2025-02-27	27.080	27.880	26.020	26.420	25.693	16,721,485
2025-02-26	27.250	27.680	26.550	27.100	26.355	16,291,102
2025-02-25	26.050	27.990	26.010	27.280	26.530	23,279,837
2025-02-24	26.440	27.430	26.210	26.680	25.946	14,571,820
2025-02-21	26.520	26.950	26.000	26.590	25.859	12,337,400
2025-02-20	26.900	27.380	26.350	26.860	26.121	19,356,300
2025-02-19	24.900	26.650	24.730	26.520	25.791	17,008,500
2025-02-18	25.700	25.770	24.760	24.850	24.167	8,843,300
2025-02-17	25.250	25.870	25.250	25.760	25.052	8,171,200
2025-02-14	25.700	26.230	25.280	25.500	24.799	8,660,500
2025-02-13	26.920	27.150	25.810	25.900	25.188	12,691,520
2025-02-12	26.700	26.960	26.500	26.910	26.170	8,432,715
2025-02-11	27.150	27.290	26.730	26.830	26.092	9,142,500
2025-02-10	27.000	27.250	26.760	27.250	26.501	10,050,500
2025-02-07	27.040	27.280	26.600	27.140	26.394	14,796,791
2025-02-06	25.460	27.780	25.300	27.190	26.442	18,872,668
2025-02-05	25.100	25.880	24.740	25.570	24.867	12,671,900
2025-01-27	26.750	26.900	24.290	24.340	23.671	15,553,100
2025-01-24	26.400	27.130	25.740	26.850	26.112	17,208,176

← NewerPage 7 of 21 · 1,212 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.