Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	23.780	24.650	23.770	24.580	23.723	936,965
2023-04-27	23.900	24.420	23.650	23.770	22.942	1,170,381
2023-04-26	24.090	24.440	23.630	23.780	22.951	1,205,790
2023-04-25	24.830	24.990	23.700	23.990	23.154	1,601,906
2023-04-24	25.320	25.520	24.540	24.830	23.965	1,640,312
2023-04-21	28.450	28.450	25.320	25.320	24.438	2,409,902
2023-04-20	28.040	28.430	27.500	28.300	27.314	1,174,816
2023-04-19	28.160	28.640	27.940	28.050	27.073	1,564,989
2023-04-18	28.690	29.000	27.890	28.100	27.121	1,414,613
2023-04-17	29.300	29.780	28.650	28.710	27.710	1,455,224
2023-04-14	29.450	29.580	28.200	29.410	28.385	2,051,320
2023-04-13	30.820	30.820	28.800	28.910	27.903	1,943,010
2023-04-12	29.730	30.880	29.310	30.710	29.640	1,964,245
2023-04-11	29.790	29.990	29.250	29.530	28.501	1,439,053
2023-04-10	30.190	30.850	29.240	29.520	28.491	1,972,152
2023-04-07	30.540	30.550	29.810	30.160	29.109	1,692,800
2023-04-06	29.500	31.060	29.310	30.640	29.572	3,611,262
2023-04-04	29.200	29.960	28.910	29.600	28.569	2,459,400
2023-04-03	28.690	29.390	28.500	29.200	28.182	1,552,357
2023-03-31	28.930	29.070	28.340	28.490	27.497	912,042
2023-03-30	28.530	29.150	28.380	28.650	27.652	1,332,662
2023-03-29	28.250	28.870	27.910	28.310	27.323	1,336,774
2023-03-28	28.860	28.900	28.220	28.300	27.314	852,460
2023-03-27	29.290	29.630	28.560	28.890	27.883	1,038,687
2023-03-24	29.220	29.650	29.000	29.260	28.240	1,705,353
2023-03-23	28.620	29.200	28.500	29.180	28.163	1,709,666
2023-03-22	28.980	29.220	28.250	28.640	27.642	1,825,536
2023-03-21	27.990	28.640	27.710	28.640	27.642	1,798,888
2023-03-20	27.500	28.090	27.210	27.770	26.802	1,415,287
2023-03-17	27.180	27.730	27.000	27.560	26.600	1,084,584
2023-03-16	27.700	27.970	26.800	26.900	25.963	831,111
2023-03-15	27.350	28.200	27.210	27.560	26.600	1,139,655
2023-03-14	27.080	27.330	26.330	27.150	26.204	781,035
2023-03-13	27.340	27.350	26.560	26.970	26.030	718,345
2023-03-10	27.500	28.100	27.310	27.350	26.397	995,583
2023-03-09	27.210	27.840	27.110	27.610	26.648	766,924
2023-03-08	26.700	27.370	26.610	27.250	26.300	691,975
2023-03-07	27.830	27.830	26.700	26.700	25.770	825,756
2023-03-06	27.800	28.000	27.390	27.700	26.735	755,315
2023-03-03	27.500	27.880	27.120	27.800	26.831	1,284,860
2023-03-02	27.860	27.860	27.230	27.270	26.320	548,288
2023-03-01	27.150	27.880	27.080	27.690	26.725	861,840
2023-02-28	27.060	27.290	26.680	27.270	26.320	798,890
2023-02-27	27.180	27.180	26.580	26.880	25.943	718,028
2023-02-24	27.150	27.480	26.990	27.060	26.117	528,777
2023-02-23	27.600	27.600	27.070	27.090	26.146	623,723
2023-02-22	28.160	28.160	27.200	27.510	26.551	717,872
2023-02-21	27.700	28.150	27.250	27.520	26.561	918,824
2023-02-20	27.340	27.780	26.950	27.700	26.735	1,096,001
2023-02-17	28.130	28.250	27.300	27.340	26.387	1,458,982
2023-02-16	29.080	29.740	27.620	28.200	27.217	2,149,119
2023-02-15	28.900	29.070	28.530	28.900	27.893	1,094,389
2023-02-14	28.800	29.180	28.470	28.760	27.758	1,327,494
2023-02-13	28.580	29.190	28.200	28.770	27.767	1,516,439
2023-02-10	29.200	29.440	28.410	28.570	27.574	1,783,451
2023-02-09	27.960	29.170	27.310	29.100	28.086	2,367,381
2023-02-08	27.500	28.180	26.920	27.700	26.735	1,887,399
2023-02-07	26.930	27.300	26.660	27.300	26.349	1,026,555
2023-02-06	26.400	27.170	26.200	27.020	26.078	1,830,594
2023-02-03	26.230	26.540	25.600	26.350	25.432	1,118,804

← NewerPage 15 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.