Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	21.620	22.760	21.000	21.180	20.632	1,414,996
2024-01-22	23.210	23.480	21.610	21.780	21.216	1,281,530
2024-01-19	24.080	24.290	23.290	23.290	22.687	736,577
2024-01-18	23.990	24.660	23.240	23.990	23.369	1,067,768
2024-01-17	25.050	25.050	24.020	24.030	23.408	618,820
2024-01-16	25.490	25.490	24.600	25.050	24.402	1,009,144
2024-01-15	24.660	24.660	24.660	24.660	24.022	0
2024-01-12	25.060	25.350	24.640	24.660	24.022	789,165
2024-01-11	25.080	25.320	24.770	25.210	24.558	822,004
2024-01-10	25.480	25.530	24.610	25.070	24.421	839,015
2024-01-09	25.890	26.470	25.320	25.440	24.782	1,464,790
2024-01-08	26.410	26.470	25.800	25.890	25.220	735,938
2024-01-05	27.200	27.310	26.150	26.510	25.824	852,088
2024-01-04	27.180	27.460	26.790	26.970	26.272	781,346
2024-01-03	27.320	27.630	27.080	27.390	26.681	1,077,077
2024-01-02	27.840	27.880	27.360	27.430	26.720	885,459
2023-12-29	26.960	27.980	26.780	27.870	27.149	1,780,654
2023-12-28	26.090	27.100	25.850	26.930	26.233	1,120,082
2023-12-27	25.500	26.480	25.500	26.330	25.649	1,227,922
2023-12-26	26.510	26.950	25.270	25.520	24.860	1,604,720
2023-12-25	26.380	26.980	26.380	26.830	26.136	1,025,335
2023-12-22	27.860	27.880	26.290	26.480	25.795	1,365,398
2023-12-21	27.380	27.950	26.590	27.670	26.954	1,764,855
2023-12-20	27.430	27.950	27.120	27.420	26.710	1,666,409
2023-12-19	26.730	27.470	26.520	27.430	26.720	1,464,837
2023-12-18	27.100	27.120	26.500	26.760	26.067	1,214,195
2023-12-15	27.500	27.500	26.800	27.100	26.399	1,344,719
2023-12-14	27.000	28.200	26.960	27.460	26.749	1,865,367
2023-12-13	27.030	27.290	26.620	26.850	26.155	865,169
2023-12-12	26.880	27.600	26.880	27.130	26.428	1,017,850
2023-12-11	26.820	27.230	26.060	27.180	26.477	2,045,054
2023-12-08	26.400	27.650	26.160	26.830	26.136	1,771,368
2023-12-07	26.000	26.750	26.000	26.400	25.717	898,598
2023-12-06	26.710	26.820	26.210	26.290	25.610	1,009,117
2023-12-05	27.220	27.220	26.320	26.320	25.639	1,069,403
2023-12-04	27.240	27.510	26.740	27.100	26.399	1,600,061
2023-12-01	27.760	27.760	26.880	27.150	26.447	1,855,546
2023-11-30	28.840	28.840	27.130	27.640	26.925	2,738,783
2023-11-29	28.100	30.040	28.100	28.770	28.025	3,106,931
2023-11-28	27.400	29.430	27.150	28.160	27.431	2,907,334
2023-11-27	26.570	27.390	26.570	27.300	26.593	1,315,102
2023-11-24	27.370	27.370	26.470	26.570	25.882	679,162
2023-11-23	27.240	27.400	27.000	27.260	26.554	715,777
2023-11-22	27.330	27.630	27.000	27.000	26.301	669,906
2023-11-21	27.780	27.850	27.290	27.330	26.623	1,009,372
2023-11-20	27.790	28.140	27.620	27.860	27.139	1,039,772
2023-11-17	27.530	28.060	27.060	27.790	27.071	741,176
2023-11-16	27.700	28.150	27.510	27.600	26.886	785,154
2023-11-15	28.120	28.180	27.790	27.900	27.178	973,386
2023-11-14	27.640	28.200	27.510	27.750	27.032	999,239
2023-11-13	27.260	27.800	27.260	27.630	26.915	1,201,409
2023-11-10	27.130	27.620	27.030	27.060	26.360	834,638
2023-11-09	27.360	27.900	27.110	27.130	26.428	1,139,997
2023-11-08	27.650	27.800	27.380	27.480	26.769	1,044,086
2023-11-07	27.300	27.880	27.280	27.660	26.944	1,206,814
2023-11-06	27.120	27.750	27.120	27.470	26.759	1,496,173
2023-11-03	26.000	27.290	25.770	27.080	26.379	1,492,739
2023-11-02	26.500	26.640	25.800	25.820	25.152	900,375
2023-11-01	26.600	26.680	26.190	26.470	25.785	793,297
2023-10-31	26.510	27.000	26.180	26.330	25.649	1,240,834

← NewerPage 12 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.