Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	24.820	25.380	24.680	25.260	24.380	926,542
2022-11-01	24.580	24.850	24.270	24.820	23.955	841,957
2022-10-31	23.550	24.860	23.310	24.370	23.521	1,003,736
2022-10-28	24.440	24.860	23.520	23.550	22.729	1,275,635
2022-10-27	24.620	24.980	23.890	24.430	23.579	2,088,981
2022-10-26	24.610	25.530	24.280	25.450	24.563	1,064,276
2022-10-25	24.880	25.000	24.200	24.530	23.675	752,846
2022-10-24	25.240	25.560	24.490	24.510	23.656	963,926
2022-10-21	25.350	25.350	24.250	24.900	24.032	887,824
2022-10-20	24.220	25.610	23.900	25.160	24.283	1,482,545
2022-10-19	24.550	24.800	24.220	24.220	23.376	581,968
2022-10-18	24.950	24.950	24.350	24.580	23.723	626,222
2022-10-17	24.000	24.760	23.710	24.720	23.859	816,419
2022-10-14	23.700	23.990	23.310	23.970	23.135	661,997
2022-10-13	22.900	23.560	22.600	23.290	22.478	763,149
2022-10-12	21.670	22.980	21.590	22.970	22.170	730,984
2022-10-11	22.250	22.380	21.670	22.060	21.291	372,894
2022-10-10	23.550	23.550	21.930	22.010	21.243	845,211
2022-09-30	23.360	23.730	23.060	23.060	22.256	779,637
2022-09-29	23.880	24.180	23.520	23.590	22.768	566,906
2022-09-28	24.140	24.160	23.430	23.620	22.797	606,900
2022-09-27	23.860	24.230	23.680	24.140	23.299	725,955
2022-09-26	24.020	24.200	23.560	23.600	22.778	612,631
2022-09-23	24.690	25.260	23.980	24.020	23.183	953,126
2022-09-22	25.040	25.670	24.930	25.070	24.196	536,379
2022-09-21	24.990	25.290	24.290	25.060	24.187	664,320
2022-09-20	24.920	25.270	24.660	24.870	24.003	593,240
2022-09-19	25.170	25.700	24.510	24.650	23.791	853,323
2022-09-16	26.010	26.180	25.420	25.420	24.534	750,616
2022-09-15	26.790	27.390	25.710	25.910	25.007	1,081,428
2022-09-14	26.950	27.100	26.440	27.030	26.088	778,445
2022-09-13	26.850	27.690	26.850	27.100	26.156	464,334
2022-09-09	27.270	27.380	26.580	27.000	26.059	855,872
2022-09-08	28.270	28.600	27.150	27.270	26.320	1,013,921
2022-09-07	27.990	28.690	27.660	28.270	27.285	1,054,015
2022-09-06	27.850	27.980	27.480	27.950	26.976	744,784
2022-09-05	27.300	27.880	26.910	27.640	26.677	1,130,665
2022-09-02	26.410	27.490	26.400	27.320	26.368	1,210,744
2022-09-01	26.500	27.380	26.000	26.550	25.625	1,803,185
2022-08-31	27.450	27.840	26.130	26.380	25.461	1,209,946
2022-08-30	28.050	28.380	27.200	27.580	26.619	1,136,844
2022-08-29	27.380	28.190	27.200	27.840	26.870	867,995
2022-08-26	28.750	28.990	27.770	27.940	26.966	1,320,508
2022-08-25	30.030	30.030	28.280	28.650	27.652	1,345,937
2022-08-24	32.100	32.100	29.490	29.680	28.646	2,232,231
2022-08-23	31.160	32.290	31.160	31.820	30.711	1,879,026
2022-08-22	32.810	33.330	32.020	32.060	30.943	1,491,759
2022-08-19	34.200	34.950	32.600	32.610	31.474	2,309,049
2022-08-18	32.520	34.430	32.280	34.200	33.008	2,743,993
2022-08-17	33.270	33.270	32.360	32.730	31.589	1,805,020
2022-08-16	33.210	33.790	32.710	33.300	32.140	1,706,794
2022-08-15	33.290	34.260	33.180	33.290	32.130	1,706,327
2022-08-12	34.320	35.160	33.550	33.610	32.439	2,808,089
2022-08-11	35.350	35.700	34.600	34.660	33.452	4,042,886
2022-08-10	33.720	35.730	33.230	35.080	33.858	4,608,912
2022-08-09	33.490	34.240	32.650	34.220	33.028	2,798,690
2022-08-08	33.000	33.960	32.400	33.860	32.680	3,726,588
2022-08-05	30.960	33.880	30.960	33.360	32.197	5,640,494
2022-08-04	30.390	31.280	30.210	30.990	29.910	2,110,846
2022-08-03	29.730	31.090	29.530	30.000	28.955	2,335,106

← NewerPage 17 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.