Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	26.250	26.660	26.100	26.220	25.306	1,141,752
2023-02-01	25.600	26.250	25.440	26.110	25.200	991,712
2023-01-31	25.610	25.780	25.320	25.500	24.611	674,098
2023-01-30	25.880	26.000	25.460	25.570	24.679	847,083
2023-01-20	25.490	25.670	25.380	25.560	24.669	708,350
2023-01-19	24.950	25.580	24.850	25.500	24.611	766,178
2023-01-18	25.350	25.350	24.710	24.980	24.110	595,321
2023-01-17	24.750	25.350	24.570	24.860	23.994	925,111
2023-01-16	23.720	24.650	23.720	24.450	23.598	903,404
2023-01-13	23.980	24.240	23.650	23.850	23.019	594,979
2023-01-12	23.660	23.940	23.530	23.820	22.990	587,646
2023-01-11	24.200	24.760	23.720	23.770	22.942	938,279
2023-01-10	23.670	24.450	23.390	24.290	23.444	1,082,259
2023-01-09	23.620	24.200	23.560	23.730	22.903	624,931
2023-01-06	23.680	24.080	23.440	23.610	22.787	791,636
2023-01-05	23.400	23.780	23.200	23.680	22.855	842,929
2023-01-04	23.470	23.930	23.170	23.360	22.546	827,901
2023-01-03	22.780	23.500	22.600	23.470	22.652	930,815
2022-12-30	23.270	23.380	22.790	22.860	22.063	780,981
2022-12-29	23.390	23.460	23.020	23.060	22.256	802,303
2022-12-28	23.930	23.950	23.150	23.190	22.382	876,974
2022-12-27	24.410	24.410	23.370	23.950	23.115	964,302
2022-12-26	22.940	24.160	22.610	24.150	23.308	1,483,046
2022-12-23	23.870	23.870	22.720	22.940	22.141	1,385,213
2022-12-22	25.400	25.400	23.770	23.870	23.038	1,298,692
2022-12-21	25.390	25.870	24.530	24.960	24.090	1,467,725
2022-12-20	25.000	25.940	24.850	25.450	24.563	1,654,489
2022-12-19	26.200	26.200	24.900	24.990	24.119	1,975,815
2022-12-16	25.650	26.950	25.550	26.030	25.123	3,359,678
2022-12-15	23.750	25.930	23.370	25.910	25.007	4,186,625
2022-12-14	24.090	24.600	23.800	23.860	23.029	1,934,118
2022-12-13	24.150	24.150	23.330	23.450	22.633	809,090
2022-12-12	23.710	24.350	23.530	24.030	23.193	953,031
2022-12-09	23.930	24.080	23.540	23.710	22.884	747,247
2022-12-08	24.340	24.340	23.620	23.700	22.874	954,682
2022-12-07	24.900	24.900	24.130	24.180	23.337	829,938
2022-12-06	24.800	25.080	24.620	24.650	23.791	1,218,741
2022-12-05	24.780	24.900	24.360	24.620	23.762	977,913
2022-12-02	24.810	24.810	24.450	24.600	23.743	685,933
2022-12-01	24.300	24.840	24.240	24.560	23.704	814,101
2022-11-30	24.220	24.320	23.830	24.080	23.241	615,452
2022-11-29	23.930	24.390	23.590	24.180	23.337	703,348
2022-11-28	23.900	24.190	23.400	23.580	22.758	754,501
2022-11-25	24.680	25.000	23.980	24.060	23.222	699,667
2022-11-24	24.690	25.030	24.590	24.640	23.781	503,655
2022-11-23	25.440	25.480	24.060	24.700	23.839	1,225,768
2022-11-22	26.200	26.650	25.300	25.370	24.486	1,399,564
2022-11-21	26.190	26.490	25.620	26.160	25.248	737,722
2022-11-18	26.910	27.550	26.160	26.190	25.277	1,437,358
2022-11-17	26.460	26.960	25.930	26.870	25.934	1,257,399
2022-11-16	26.840	27.100	26.220	26.510	25.586	1,282,061
2022-11-15	25.100	26.930	24.900	26.900	25.963	2,322,875
2022-11-14	25.330	25.470	24.580	24.890	24.023	734,481
2022-11-11	25.680	25.950	25.020	25.020	24.148	1,135,658
2022-11-10	25.470	25.790	24.830	25.010	24.138	830,613
2022-11-09	25.690	25.750	25.350	25.450	24.563	540,021
2022-11-08	26.090	26.090	25.320	25.580	24.689	660,855
2022-11-07	26.030	26.220	25.660	25.850	24.949	967,797
2022-11-04	26.070	26.160	25.580	25.940	25.036	1,125,376
2022-11-03	25.080	26.170	24.960	26.080	25.171	1,366,110

← NewerPage 16 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.