Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	26.000	28.500	25.910	26.730	25.995	20,457,459
2025-01-22	26.240	27.050	25.810	25.820	25.110	12,516,500
2025-01-21	27.750	27.900	26.150	26.370	25.645	17,977,029
2025-01-20	27.600	28.450	27.070	27.970	27.201	14,796,486
2025-01-17	28.250	28.780	27.700	27.970	27.201	16,494,891
2025-01-16	29.970	30.020	28.640	28.660	27.872	23,205,500
2025-01-15	28.650	30.540	27.900	29.820	29.000	32,784,300
2025-01-14	27.430	29.280	26.880	28.990	28.193	27,615,537
2025-01-13	27.000	28.280	26.800	27.850	27.084	17,892,682
2025-01-10	28.280	29.510	27.250	27.680	26.919	27,688,040
2025-01-09	27.600	29.590	27.600	28.940	28.144	34,041,528
2025-01-08	27.170	27.720	26.560	27.560	26.802	19,169,600
2025-01-07	26.760	28.100	26.630	27.830	27.065	27,391,886
2025-01-06	24.520	27.450	24.020	27.300	26.549	29,536,620
2025-01-03	24.500	26.880	24.500	25.200	24.507	23,880,601
2025-01-02	24.410	25.100	23.970	24.420	23.748	9,242,500
2024-12-31	25.770	26.040	24.550	24.580	23.904	8,650,900
2024-12-30	26.300	26.410	25.520	25.770	25.061	9,187,985
2024-12-27	26.280	26.980	26.120	26.610	25.878	11,476,724
2024-12-26	25.610	26.880	25.540	26.510	25.781	11,621,234
2024-12-25	26.290	26.420	25.360	25.490	24.789	7,340,394
2024-12-24	26.060	26.580	25.770	26.290	25.567	8,343,092
2024-12-23	27.030	27.550	25.810	25.920	25.207	10,627,092
2024-12-20	26.310	27.440	26.230	27.280	26.530	11,211,302
2024-12-19	26.340	26.650	26.160	26.400	25.674	8,978,230
2024-12-18	26.730	27.090	26.280	26.830	26.092	9,939,600
2024-12-17	27.300	28.340	26.590	26.760	26.024	13,616,585
2024-12-16	27.400	27.900	27.000	27.480	26.724	13,468,062
2024-12-13	28.890	29.470	27.800	27.860	27.094	20,084,385
2024-12-12	29.120	29.260	28.670	28.950	28.154	13,232,684
2024-12-11	28.920	29.570	28.300	29.410	28.601	18,893,400
2024-12-10	30.500	30.500	28.880	28.990	28.193	23,169,847
2024-12-09	30.180	31.270	29.300	29.500	28.689	27,897,591
2024-12-06	34.280	34.280	32.030	32.430	31.538	28,796,392
2024-12-05	35.000	36.110	33.880	34.630	33.678	34,277,292
2024-12-04	34.080	36.800	32.770	36.000	35.010	46,920,000
2024-12-03	32.800	36.870	32.530	33.300	32.384	41,555,100
2024-12-02	30.950	33.900	30.950	33.330	32.413	34,494,900
2024-11-29	30.600	31.890	30.140	31.410	30.546	27,058,418
2024-11-28	31.800	32.780	30.720	30.950	30.099	27,896,750
2024-11-27	29.980	33.320	29.500	32.470	31.577	34,355,913
2024-11-26	33.000	34.650	30.800	30.940	30.089	32,644,017
2024-11-25	30.580	36.180	30.580	33.610	32.686	48,967,553
2024-11-22	28.150	33.870	27.360	32.340	31.451	46,853,339
2024-11-21	28.020	29.180	27.800	28.330	27.551	18,893,900
2024-11-20	28.290	29.340	27.950	28.630	27.843	23,565,420
2024-11-19	26.740	28.630	26.650	28.360	27.580	25,312,162
2024-11-18	27.970	28.120	26.050	26.340	25.616	15,675,247
2024-11-15	28.860	29.450	27.210	27.420	26.666	25,372,820
2024-11-14	31.560	32.000	28.870	29.100	28.300	33,714,016
2024-11-13	32.610	35.570	31.800	32.570	31.674	34,429,516
2024-11-12	30.880	34.950	30.830	33.720	32.793	44,673,622
2024-11-11	30.610	32.370	30.510	31.360	30.498	34,582,173
2024-11-08	32.000	36.360	32.000	32.430	31.538	45,158,593
2024-11-07	33.770	38.380	30.890	33.770	32.841	63,742,368
2024-11-06	27.200	33.770	27.200	33.770	32.841	61,817,909
2024-11-05	23.000	28.140	23.000	28.140	27.366	56,639,292
2024-11-04	23.510	25.990	20.720	23.450	22.805	55,811,661
2024-11-01	18.380	21.880	18.380	21.880	21.278	33,381,888
2024-10-31	18.390	19.060	17.690	18.230	17.729	20,351,000

← NewerPage 8 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.