Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	19.430	19.750	19.100	19.310	19.007	1,048,261
2024-07-24	20.100	20.410	19.550	19.640	19.332	1,551,728
2024-07-23	21.500	21.500	20.050	20.090	19.775	1,645,908
2024-07-22	21.540	21.720	21.050	21.520	21.183	1,844,876
2024-07-19	20.030	21.380	19.950	21.170	20.838	2,240,235
2024-07-18	20.400	20.400	19.260	20.180	19.864	1,720,336
2024-07-17	21.240	21.300	20.450	20.500	20.179	1,332,202
2024-07-16	21.020	21.420	20.700	21.300	20.966	1,265,491
2024-07-15	21.300	21.550	20.850	21.020	20.690	1,263,806
2024-07-12	21.770	21.770	21.000	21.280	20.946	1,268,955
2024-07-11	21.540	21.650	21.060	21.530	21.192	1,873,938
2024-07-10	21.100	21.280	20.840	21.020	20.690	1,872,358
2024-07-09	19.800	21.230	19.660	21.120	20.789	2,361,782
2024-07-08	20.010	20.640	19.710	19.850	19.539	1,429,954
2024-07-05	20.010	20.010	20.010	20.010	19.696	0
2024-07-04	20.940	21.040	19.900	20.010	19.696	1,988,135
2024-07-03	20.350	21.500	20.090	21.070	20.740	2,476,997
2024-07-02	21.100	21.100	20.080	20.280	19.962	1,018,540
2024-07-01	21.010	21.360	20.080	20.720	20.395	1,770,246
2024-06-28	20.570	21.550	20.570	21.230	20.897	1,877,288
2024-06-27	21.500	21.830	20.860	20.990	20.661	1,854,130
2024-06-26	20.960	21.760	20.610	21.690	21.350	2,319,766
2024-06-25	21.600	21.780	20.610	20.960	20.631	2,569,869
2024-06-24	22.580	22.950	21.560	21.560	21.222	3,339,399
2024-06-21	22.500	23.170	22.110	23.050	22.689	5,091,807
2024-06-20	21.440	24.980	21.440	23.370	23.004	7,412,632
2024-06-19	21.780	21.990	21.120	21.680	21.340	3,419,712
2024-06-18	21.350	22.780	21.080	21.990	21.645	3,887,088
2024-06-17	20.930	21.520	20.700	21.410	21.074	2,982,395
2024-06-14	21.890	22.000	20.770	21.100	20.769	4,241,259
2024-06-13	19.950	23.250	19.950	21.900	21.557	5,458,253
2024-06-12	19.420	20.180	19.260	19.830	19.519	1,743,254
2024-06-11	18.460	19.390	18.200	19.290	18.988	1,565,590
2024-06-07	18.440	18.990	18.150	18.510	18.220	1,435,609
2024-06-06	18.930	19.700	18.090	18.340	18.052	2,069,328
2024-06-05	19.180	19.660	18.880	18.890	18.594	1,562,417
2024-06-04	20.170	20.210	18.980	19.250	18.948	1,842,132
2024-06-03	20.700	20.760	19.880	20.250	19.932	1,804,140
2024-05-31	20.200	20.760	20.020	20.530	20.208	1,710,754
2024-05-30	19.780	20.450	19.420	20.150	19.834	1,315,372
2024-05-29	20.020	20.400	19.600	19.850	19.539	1,454,458
2024-05-28	19.850	20.540	19.550	20.060	19.745	1,657,285
2024-05-27	19.110	19.850	18.860	19.840	19.529	1,565,589
2024-05-24	20.440	20.570	19.490	19.560	19.054	2,392,101
2024-05-23	20.150	21.480	19.920	20.570	20.038	2,625,323
2024-05-22	19.940	20.200	19.760	20.070	19.551	864,811
2024-05-21	19.800	20.200	19.650	19.960	19.443	1,690,666
2024-05-20	20.000	20.180	19.500	19.720	19.210	1,438,627
2024-05-17	19.370	19.960	19.280	19.950	19.434	1,359,130
2024-05-16	19.750	19.850	19.260	19.320	18.820	979,305
2024-05-15	19.590	19.740	19.230	19.490	18.986	835,052
2024-05-14	19.500	19.830	19.390	19.590	19.083	866,047
2024-05-13	19.550	19.890	18.990	19.500	18.995	1,124,312
2024-05-10	19.560	19.850	19.430	19.610	19.102	1,129,178
2024-05-09	19.360	19.960	19.180	19.690	19.180	1,333,867
2024-05-08	19.520	19.860	19.200	19.360	18.859	1,421,746
2024-05-07	20.160	20.170	19.590	19.720	19.210	2,034,109
2024-05-06	18.990	20.480	18.990	20.180	19.658	3,387,819
2024-04-30	19.000	19.250	18.350	18.560	18.080	1,698,565
2024-04-29	17.400	18.290	17.370	18.190	17.719	1,123,610

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.2500 CNY
2025-06-10	0.2300 CNY
2024-05-27	0.2027 CNY
2023-05-08	0.2200 CNY
2022-04-26	0.3500 CNY
2021-06-02	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.