Chengdu Galaxy Magnets historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.500	19.800	18.110	18.890	18.370	24,126,226
2024-10-29	18.950	19.390	18.350	18.900	18.380	18,262,026
2024-10-28	18.030	19.200	18.030	18.970	18.448	18,237,268
2024-10-25	17.520	18.900	17.520	18.360	17.855	16,578,961
2024-10-24	17.600	18.500	17.550	17.890	17.398	10,545,200
2024-10-23	17.740	18.490	17.430	17.830	17.340	15,983,549
2024-10-22	17.600	19.390	17.220	18.000	17.505	22,289,717
2024-10-21	16.900	18.060	16.760	17.730	17.242	16,311,630
2024-10-18	16.000	17.500	16.000	16.880	16.416	13,229,459
2024-10-17	16.840	16.840	16.060	16.180	15.735	10,573,661
2024-10-16	15.450	17.000	15.450	16.890	16.425	13,852,559
2024-10-15	16.000	16.190	15.630	15.690	15.259	4,455,900
2024-10-14	15.470	16.080	15.380	16.060	15.618	5,029,124
2024-10-11	16.040	16.220	15.150	15.440	15.015	6,405,590
2024-10-10	16.280	16.950	16.170	16.380	15.930	6,909,726
2024-10-09	17.560	17.650	16.170	16.200	15.754	11,195,400
2024-10-08	19.500	19.800	17.290	18.450	17.943	18,971,281
2024-09-30	15.280	17.000	15.010	16.760	16.299	14,072,264
2024-09-27	14.060	14.950	14.050	14.760	14.354	7,398,976
2024-09-26	13.570	13.910	13.500	13.910	13.527	2,787,700
2024-09-25	13.670	13.930	13.550	13.570	13.197	3,369,100
2024-09-24	13.110	13.590	13.110	13.570	13.197	2,418,800
2024-09-23	13.100	13.250	13.100	13.140	12.779	837,200
2024-09-20	13.270	13.340	13.000	13.170	12.808	1,243,500
2024-09-19	12.900	13.260	12.880	13.210	12.847	1,748,800
2024-09-18	12.890	12.970	12.540	12.860	12.506	1,192,489
2024-09-13	13.200	13.240	12.880	12.890	12.536	1,266,900
2024-09-12	13.230	13.410	13.130	13.130	12.769	1,164,200
2024-09-11	13.180	13.410	13.150	13.230	12.866	1,074,499
2024-09-10	13.260	13.480	12.920	13.280	12.915	1,914,900
2024-09-09	13.330	13.440	13.180	13.280	12.915	948,299
2024-09-06	13.620	13.670	13.320	13.320	12.954	1,205,000
2024-09-05	13.580	13.730	13.560	13.620	13.245	945,200
2024-09-04	13.690	13.750	13.530	13.570	13.197	1,138,600
2024-09-03	13.550	13.850	13.550	13.680	13.304	1,211,700
2024-09-02	13.850	13.920	13.610	13.610	13.236	1,419,500
2024-08-30	13.730	14.040	13.620	13.900	13.518	2,521,300
2024-08-29	13.420	13.750	13.350	13.700	13.323	1,597,200
2024-08-28	13.570	13.620	13.320	13.420	13.051	910,492
2024-08-27	13.600	13.700	13.380	13.410	13.041	881,092
2024-08-26	13.400	13.770	13.360	13.680	13.304	1,537,100
2024-08-23	13.390	13.500	13.120	13.460	13.090	1,365,593
2024-08-22	13.690	13.760	13.370	13.400	13.031	1,141,800
2024-08-21	13.620	13.730	13.500	13.640	13.265	1,018,000
2024-08-20	14.040	14.040	13.500	13.560	13.187	1,864,200
2024-08-19	13.880	14.090	13.810	13.910	13.527	1,161,100
2024-08-16	14.110	14.140	13.890	13.890	13.508	1,312,000
2024-08-15	13.890	14.120	13.810	14.010	13.625	1,354,800
2024-08-14	14.020	14.110	13.870	13.900	13.518	940,900
2024-08-13	13.850	14.020	13.810	14.020	13.634	819,600
2024-08-12	14.010	14.080	13.820	13.880	13.498	990,200
2024-08-09	14.040	14.220	13.990	14.010	13.625	1,222,000
2024-08-08	14.280	14.290	13.800	14.030	13.644	2,318,590
2024-08-07	14.260	14.420	14.250	14.300	13.907	1,205,300
2024-08-06	14.250	14.470	14.180	14.300	13.907	1,343,200
2024-08-05	14.400	14.640	14.170	14.190	13.800	2,200,300
2024-08-02	14.510	14.750	14.420	14.520	14.121	2,039,902
2024-08-01	14.560	14.790	14.560	14.630	14.228	2,269,102
2024-07-31	14.180	14.690	14.140	14.660	14.257	2,899,449
2024-07-30	14.140	14.330	14.080	14.230	13.839	1,214,300

← NewerPage 9 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.