Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	26.050	26.830	25.020	26.530	25.843	2,384,350
2023-10-27	24.700	25.340	24.360	25.200	24.548	1,136,374
2023-10-26	24.150	24.850	24.070	24.700	24.061	1,134,393
2023-10-25	24.880	25.430	24.520	24.860	24.217	1,273,450
2023-10-24	23.990	25.100	23.210	25.000	24.353	1,456,204
2023-10-23	23.800	24.740	23.640	24.010	23.389	1,166,607
2023-10-20	25.800	25.800	24.150	24.300	23.671	1,340,109
2023-10-19	24.460	26.640	24.460	25.900	25.230	1,951,818
2023-10-18	25.390	25.390	24.710	24.860	24.217	518,977
2023-10-17	25.390	25.390	24.830	25.330	24.674	791,661
2023-10-16	26.180	26.180	24.930	25.200	24.548	1,207,720
2023-10-13	25.740	26.210	25.620	26.050	25.376	846,041
2023-10-12	25.850	25.890	25.470	25.840	25.171	651,764
2023-10-11	25.300	26.070	25.080	25.820	25.152	775,900
2023-10-10	25.030	25.780	24.800	25.310	24.655	645,680
2023-10-09	25.300	25.450	24.620	24.950	24.304	713,868
2023-09-28	24.740	25.410	24.410	25.340	24.684	860,551
2023-09-27	24.880	24.980	24.310	24.410	23.778	544,313
2023-09-26	24.800	24.880	24.320	24.610	23.973	634,532
2023-09-25	25.200	25.340	24.530	24.820	24.178	591,728
2023-09-22	24.650	25.120	24.200	25.100	24.450	647,360
2023-09-21	24.420	24.830	24.250	24.450	23.817	510,491
2023-09-20	24.920	25.140	24.330	24.420	23.788	406,188
2023-09-19	25.100	25.290	24.810	25.030	24.382	653,581
2023-09-18	25.450	25.770	25.200	25.330	24.674	425,008
2023-09-15	25.800	26.200	25.080	25.550	24.889	983,446
2023-09-14	25.710	25.940	25.130	25.450	24.791	538,262
2023-09-13	26.180	26.350	25.770	26.000	25.327	724,429
2023-09-12	26.440	26.600	25.850	26.150	25.473	970,147
2023-09-11	26.510	26.750	26.170	26.380	25.697	1,011,869
2023-09-08	26.340	26.750	26.230	26.500	25.814	909,260
2023-09-07	26.610	26.840	26.140	26.220	25.541	1,172,558
2023-09-06	26.150	26.700	25.790	26.660	25.970	1,294,504
2023-09-05	25.630	26.280	25.630	25.950	25.278	1,144,313
2023-09-04	26.280	26.280	25.230	25.760	25.093	1,247,402
2023-09-01	25.630	26.260	25.580	25.990	25.317	1,527,078
2023-08-31	25.450	26.180	25.000	25.800	25.132	1,806,318
2023-08-30	24.500	25.630	24.430	25.460	24.801	2,182,747
2023-08-29	22.820	24.440	22.000	24.250	23.622	2,096,602
2023-08-28	23.700	23.700	22.060	22.060	21.489	745,898
2023-08-25	23.300	23.300	22.200	22.350	21.772	926,665
2023-08-24	23.200	23.530	22.900	23.220	22.619	600,976
2023-08-23	23.650	23.650	22.900	22.970	22.376	590,471
2023-08-22	23.410	23.810	22.860	23.650	23.038	902,475
2023-08-21	23.670	23.930	23.330	23.410	22.804	611,321
2023-08-18	23.850	24.230	23.620	23.640	23.028	452,483
2023-08-17	23.600	23.980	23.160	23.800	23.184	506,367
2023-08-16	24.000	24.070	23.550	23.550	22.941	370,368
2023-08-15	24.140	24.350	23.640	23.920	23.301	503,374
2023-08-14	24.410	24.410	23.780	24.170	23.544	605,291
2023-08-11	24.910	24.960	24.350	24.360	23.730	533,120
2023-08-10	24.600	24.920	24.450	24.820	24.178	338,690
2023-08-09	25.070	25.080	24.500	24.540	23.905	754,276
2023-08-08	25.500	25.500	24.940	25.150	24.499	552,439
2023-08-07	25.380	25.650	25.210	25.240	24.587	532,735
2023-08-04	25.620	25.700	25.180	25.390	24.733	829,967
2023-08-03	25.500	25.700	25.210	25.360	24.704	530,534
2023-08-02	25.390	25.700	25.230	25.550	24.889	739,141
2023-08-01	25.660	25.770	25.100	25.500	24.840	1,125,225
2023-07-31	25.500	25.730	25.100	25.190	24.538	966,219

← NewerPage 13 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.