Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	25.670	25.670	24.850	25.360	24.704	1,267,705
2023-07-27	27.450	27.450	25.450	25.520	24.860	2,471,313
2023-07-26	28.020	28.300	26.930	27.500	26.788	2,706,949
2023-07-25	26.300	29.470	25.990	28.340	27.607	3,367,544
2023-07-24	25.640	26.480	25.510	26.020	25.347	855,300
2023-07-21	26.320	26.550	25.600	25.790	25.123	926,892
2023-07-20	27.300	27.440	26.150	26.260	25.580	973,246
2023-07-19	27.400	28.000	27.010	27.260	26.554	1,084,424
2023-07-18	27.280	27.950	26.920	27.360	26.652	1,530,975
2023-07-17	27.580	27.590	26.920	27.130	26.428	946,455
2023-07-14	27.610	27.850	27.200	27.340	26.632	1,028,598
2023-07-13	27.350	27.660	27.070	27.530	26.818	1,032,991
2023-07-12	27.950	27.950	26.920	27.010	26.311	1,312,816
2023-07-11	26.610	28.200	26.560	27.630	26.915	1,907,276
2023-07-10	26.980	27.310	26.610	26.660	25.970	891,715
2023-07-07	27.360	27.500	26.750	26.880	26.184	1,363,757
2023-07-06	27.290	27.860	26.610	27.360	26.652	1,828,610
2023-07-05	26.240	27.730	26.240	27.010	26.311	2,578,396
2023-07-04	25.570	26.750	25.570	26.410	25.726	1,252,274
2023-07-03	25.730	26.300	25.440	25.630	24.967	708,077
2023-06-30	25.560	25.950	25.380	25.800	25.132	729,201
2023-06-29	24.380	25.870	24.380	25.660	24.996	1,114,431
2023-06-28	24.930	24.930	23.660	24.410	23.778	828,652
2023-06-27	24.760	25.250	24.620	24.810	24.168	667,045
2023-06-26	25.450	25.450	24.510	24.580	23.944	904,427
2023-06-21	26.360	26.500	25.270	25.350	24.694	1,308,295
2023-06-20	26.800	26.860	26.250	26.550	25.863	1,133,572
2023-06-19	25.680	27.160	25.500	26.950	26.253	1,500,665
2023-06-16	25.600	25.870	25.410	25.690	25.025	640,831
2023-06-15	26.200	26.350	25.800	25.800	25.132	575,008
2023-06-14	26.500	26.640	26.010	26.230	25.551	670,720
2023-06-13	25.750	26.440	25.570	26.350	25.668	851,104
2023-06-12	25.150	25.950	25.150	25.740	25.074	866,869
2023-06-09	25.010	25.470	24.690	25.400	24.743	744,285
2023-06-08	25.800	25.810	24.870	25.040	24.392	692,290
2023-06-07	25.340	25.990	25.130	25.720	25.054	580,909
2023-06-06	25.890	25.890	25.060	25.130	24.480	788,056
2023-06-05	25.900	26.210	25.800	25.890	25.220	627,113
2023-06-02	25.770	26.090	25.430	25.850	25.181	971,627
2023-06-01	25.940	26.110	25.360	25.750	25.084	913,342
2023-05-31	26.000	26.250	25.810	26.130	25.454	799,465
2023-05-30	26.010	26.150	25.470	25.800	25.132	920,359
2023-05-29	26.160	26.300	25.500	25.920	25.249	608,866
2023-05-26	25.310	25.960	25.310	25.830	25.162	1,102,373
2023-05-25	25.280	25.680	24.950	25.310	24.655	936,317
2023-05-24	25.100	25.580	24.970	25.280	24.626	672,004
2023-05-23	25.420	25.500	24.950	25.130	24.480	833,310
2023-05-22	25.040	25.410	24.660	25.170	24.519	890,797
2023-05-19	24.290	25.200	24.290	24.990	24.343	1,093,491
2023-05-18	24.480	24.570	24.240	24.350	23.720	832,549
2023-05-17	23.800	24.580	23.710	24.200	23.574	948,156
2023-05-16	23.710	23.990	23.410	23.800	23.184	935,751
2023-05-15	23.370	23.550	22.950	23.550	22.941	642,424
2023-05-12	23.390	23.860	23.260	23.300	22.697	794,825
2023-05-11	23.030	23.540	23.030	23.390	22.785	697,817
2023-05-10	22.980	23.150	22.620	23.020	22.424	767,225
2023-05-09	23.530	23.530	22.830	22.980	22.385	831,626
2023-05-08	23.680	23.800	23.400	23.480	22.872	707,855
2023-05-05	23.880	24.150	23.700	23.900	23.067	859,154
2023-05-04	24.380	24.480	23.430	23.880	23.048	1,323,623

← NewerPage 14 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.