Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	30.030	30.070	28.710	29.220	28.202	1,691,246
2022-08-01	29.900	30.380	28.890	30.350	29.292	1,160,045
2022-07-29	30.500	30.650	29.580	29.830	28.790	1,123,494
2022-07-28	29.240	30.650	29.170	30.200	29.148	1,814,321
2022-07-27	28.500	29.210	28.310	29.140	28.125	737,008
2022-07-26	28.330	28.810	27.800	28.760	27.758	922,849
2022-07-25	28.900	29.440	28.200	28.360	27.372	898,053
2022-07-22	29.940	30.480	28.650	29.100	28.086	1,465,761
2022-07-21	28.960	30.220	28.620	29.930	28.887	2,204,975
2022-07-20	29.050	29.690	28.960	28.990	27.980	1,323,700
2022-07-19	28.800	29.260	28.450	28.890	27.883	1,037,295
2022-07-18	28.700	29.200	28.380	28.930	27.922	1,280,967
2022-07-15	28.450	29.680	28.410	28.750	27.748	1,210,841
2022-07-14	28.040	28.920	27.800	28.560	27.565	1,163,333
2022-07-13	27.920	28.250	27.620	27.900	26.928	996,796
2022-07-12	29.920	30.070	27.800	27.860	26.889	2,174,138
2022-07-11	31.000	31.050	29.720	30.120	29.070	1,498,244
2022-07-08	29.600	31.770	29.520	30.900	29.823	2,931,964
2022-07-07	29.910	30.140	29.150	29.520	28.491	1,413,176
2022-07-06	29.450	30.900	28.850	30.080	29.032	2,725,439
2022-07-05	29.700	30.280	28.600	29.100	28.086	2,233,151
2022-07-04	30.600	30.650	28.970	29.670	28.636	2,607,503
2022-07-01	32.450	32.480	31.430	31.780	30.673	2,273,030
2022-06-30	31.770	32.390	31.500	32.300	31.174	3,004,533
2022-06-29	31.940	32.790	31.050	31.220	30.132	2,560,744
2022-06-28	30.310	32.270	30.010	32.100	30.981	2,312,430
2022-06-27	30.810	30.970	30.100	30.630	29.563	1,211,906
2022-06-24	30.500	31.190	30.270	30.500	29.437	1,489,805
2022-06-23	29.200	30.180	28.950	30.180	29.128	1,776,454
2022-06-22	29.880	29.990	28.850	28.950	27.941	1,162,558
2022-06-21	30.150	30.480	29.340	29.840	28.800	1,199,439
2022-06-20	30.200	30.650	29.830	29.990	28.945	1,211,116
2022-06-17	29.880	30.380	29.360	30.170	29.119	1,178,155
2022-06-16	29.860	30.790	29.760	30.180	29.128	1,433,195
2022-06-15	29.750	30.580	29.520	29.520	28.491	1,278,496
2022-06-14	29.790	29.790	28.640	29.730	28.694	1,411,848
2022-06-13	29.000	30.780	28.880	30.030	28.984	1,826,776
2022-06-10	28.510	29.540	28.510	29.290	28.269	1,276,983
2022-06-09	29.980	29.980	28.540	28.950	27.941	1,278,742
2022-06-08	30.920	30.920	29.400	29.990	28.945	1,973,786
2022-06-07	31.360	31.500	30.200	30.590	29.524	1,992,085
2022-06-06	30.580	31.950	30.280	31.360	30.267	2,774,904
2022-06-02	28.340	30.490	28.200	30.380	29.321	2,699,212
2022-06-01	27.600	28.840	27.550	28.630	27.632	1,489,462
2022-05-31	26.780	27.990	25.880	27.900	26.928	1,761,761
2022-05-30	26.400	26.800	26.120	26.660	25.731	712,637
2022-05-27	27.000	27.480	26.160	26.200	25.287	1,013,861
2022-05-26	27.210	27.270	26.440	26.780	25.847	1,080,244
2022-05-25	27.100	27.630	27.050	27.310	26.358	758,309
2022-05-24	28.630	28.940	27.270	27.280	26.329	1,396,553
2022-05-23	28.000	29.170	27.770	28.830	27.825	1,627,200
2022-05-20	28.170	28.440	27.660	28.300	27.314	1,270,203
2022-05-19	26.990	28.190	26.840	28.120	27.140	1,304,069
2022-05-18	27.470	27.990	27.120	27.450	26.493	979,869
2022-05-17	26.780	27.510	26.480	27.290	26.339	1,094,395
2022-05-16	27.540	27.660	26.550	26.750	25.818	1,068,556
2022-05-13	27.180	27.590	26.610	27.090	26.146	1,252,681
2022-05-12	25.560	27.340	25.560	26.900	25.963	1,223,757
2022-05-11	25.880	27.600	25.710	26.560	25.634	1,959,141
2022-05-10	24.500	26.230	24.410	25.770	24.872	1,290,436

← NewerPage 18 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.