Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	16.770	17.430	16.600	17.300	16.852	1,097,543
2024-04-25	16.500	17.080	16.470	16.780	16.346	764,312
2024-04-24	16.200	16.720	16.160	16.640	16.209	1,053,452
2024-04-23	16.090	16.350	15.910	16.080	15.664	868,083
2024-04-22	16.150	16.230	15.410	15.950	15.537	951,926
2024-04-19	16.400	16.480	15.800	16.010	15.596	1,291,691
2024-04-18	16.100	16.800	15.730	16.400	15.976	1,907,705
2024-04-17	15.690	16.370	15.640	16.150	15.732	2,231,181
2024-04-16	17.680	17.680	15.310	15.420	15.021	3,154,898
2024-04-15	17.830	18.030	16.910	17.950	17.485	1,443,659
2024-04-12	18.010	18.250	17.740	17.900	17.437	799,739
2024-04-11	17.770	18.280	17.740	17.940	17.476	694,095
2024-04-10	18.340	18.400	17.800	17.940	17.476	934,710
2024-04-09	17.900	18.480	17.900	18.350	17.875	736,406
2024-04-08	18.800	18.800	17.960	18.040	17.573	975,310
2024-04-03	18.940	19.090	18.420	18.810	18.323	791,393
2024-04-02	19.390	19.480	18.810	19.050	18.557	944,431
2024-04-01	18.660	19.120	18.560	19.090	18.596	797,483
2024-03-29	18.270	18.630	17.980	18.630	18.148	473,628
2024-03-28	18.020	18.780	17.450	18.270	17.797	1,655,642
2024-03-27	18.220	18.510	17.220	17.410	16.959	1,500,277
2024-03-26	18.700	19.100	18.180	18.490	18.011	1,384,410
2024-03-25	19.790	19.850	18.720	18.720	18.236	1,219,403
2024-03-22	20.290	20.520	19.710	19.770	19.258	1,231,805
2024-03-21	20.410	20.740	19.920	20.290	19.765	985,085
2024-03-20	20.330	20.520	20.090	20.400	19.872	866,956
2024-03-19	20.290	20.580	20.160	20.300	19.775	1,167,074
2024-03-18	19.740	20.360	19.680	20.290	19.765	1,381,666
2024-03-15	19.350	19.680	19.100	19.660	19.151	898,413
2024-03-14	19.520	19.870	18.990	19.410	18.908	1,184,769
2024-03-13	20.000	20.200	19.620	19.720	19.210	1,115,419
2024-03-12	19.380	19.880	19.340	19.870	19.356	1,411,753
2024-03-11	18.710	19.300	18.580	19.300	18.801	1,168,560
2024-03-08	18.450	18.920	18.400	18.880	18.391	1,163,681
2024-03-07	18.950	19.220	18.410	18.410	17.934	861,356
2024-03-06	18.920	19.300	18.470	18.920	18.430	1,095,230
2024-03-05	19.390	19.690	18.780	18.920	18.430	1,517,861
2024-03-04	19.450	19.660	18.770	19.480	18.976	1,678,564
2024-03-01	18.950	19.500	18.800	19.440	18.937	2,115,225
2024-02-29	17.820	18.870	17.720	18.750	18.265	2,313,118
2024-02-28	20.460	20.580	17.660	17.810	17.349	3,005,178
2024-02-27	19.220	20.380	19.060	20.350	19.823	1,959,350
2024-02-26	18.940	19.780	18.910	19.350	18.849	1,637,292
2024-02-23	18.300	19.170	18.050	19.060	18.567	1,499,172
2024-02-22	17.790	18.340	17.730	18.340	17.865	1,262,060
2024-02-21	17.180	18.290	17.000	17.670	17.213	1,614,920
2024-02-20	17.300	17.490	16.830	17.430	16.979	1,333,796
2024-02-19	17.170	17.830	16.800	17.450	16.998	2,354,268
2024-02-08	14.980	17.500	14.600	17.010	16.570	2,629,170
2024-02-07	15.260	15.490	14.230	14.660	14.281	2,256,482
2024-02-06	14.200	15.500	13.210	15.260	14.865	2,519,695
2024-02-05	16.790	16.850	14.110	14.700	14.320	2,547,163
2024-02-02	18.400	18.560	16.420	17.020	16.580	1,321,794
2024-02-01	19.430	19.430	17.910	18.290	17.817	1,259,366
2024-01-31	19.970	20.040	18.600	18.680	18.197	1,142,934
2024-01-30	20.760	21.000	19.860	20.080	19.560	739,219
2024-01-29	21.770	22.200	20.960	20.960	20.418	637,462
2024-01-26	22.320	22.640	21.710	21.890	21.323	948,409
2024-01-25	21.370	22.300	20.960	22.260	21.684	1,084,167
2024-01-24	21.290	21.460	20.300	21.320	20.768	1,440,888

← NewerPage 11 of 21 · 1,217 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.