Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	25.140	25.470	24.610	24.900	24.032	839,046
2022-05-06	24.790	25.640	24.600	25.030	24.158	840,865
2022-05-05	25.240	26.060	25.080	25.400	24.515	1,154,055
2022-04-29	24.040	25.620	24.040	25.310	24.428	1,390,570
2022-04-28	24.620	24.980	23.890	23.950	23.115	1,304,782
2022-04-27	23.440	25.150	22.830	24.960	24.090	1,355,315
2022-04-26	24.380	25.350	23.450	23.560	22.739	913,899
2022-04-25	26.500	26.500	24.690	24.690	23.492	1,387,817
2022-04-22	28.750	28.750	27.300	27.330	26.004	1,272,733
2022-04-21	29.210	29.890	28.520	28.700	27.307	1,225,915
2022-04-20	29.100	29.890	28.910	29.220	27.802	1,028,448
2022-04-19	29.650	30.160	29.050	29.360	27.935	1,181,346
2022-04-18	28.400	30.040	28.400	29.970	28.516	1,498,767
2022-04-15	28.700	29.310	28.180	28.830	27.431	1,055,218
2022-04-14	28.490	29.500	28.430	29.080	27.669	1,082,019
2022-04-13	28.800	28.930	28.170	28.200	26.831	973,480
2022-04-12	28.510	29.200	28.060	29.080	27.669	966,841
2022-04-11	29.400	29.640	28.350	28.430	27.050	1,360,153
2022-04-08	29.920	30.650	29.170	29.970	28.516	1,549,451
2022-04-07	30.750	30.820	29.880	29.930	28.478	1,192,448
2022-04-06	31.390	31.600	30.820	30.970	29.467	1,140,329
2022-04-01	31.490	32.140	30.700	31.570	30.038	1,473,711
2022-03-31	31.480	31.940	31.220	31.410	29.886	938,558
2022-03-30	31.240	31.910	31.180	31.780	30.238	1,276,779
2022-03-29	32.410	32.680	30.830	31.050	29.543	1,916,784
2022-03-28	32.780	33.570	32.110	32.300	30.733	1,338,039
2022-03-25	33.230	34.200	32.830	32.860	31.265	2,045,738
2022-03-24	33.690	33.690	32.300	32.760	31.170	2,029,720
2022-03-23	33.300	34.200	32.390	34.090	32.436	2,461,552
2022-03-22	34.750	34.820	33.420	33.660	32.026	1,496,619
2022-03-21	34.560	35.180	34.140	34.650	32.968	1,809,718
2022-03-18	34.880	35.690	34.470	34.530	32.854	1,754,552
2022-03-17	33.980	35.430	33.680	34.570	32.892	2,994,857
2022-03-16	32.860	33.860	31.920	33.610	31.979	3,083,117
2022-03-15	35.900	35.900	32.000	32.060	30.504	4,289,339
2022-03-14	37.710	37.780	36.200	36.200	34.443	1,822,485
2022-03-11	37.250	38.350	36.790	38.090	36.242	2,229,097
2022-03-10	39.680	40.210	38.360	38.360	36.498	3,203,491
2022-03-09	38.200	39.380	36.880	38.750	36.869	2,553,998
2022-03-08	37.610	39.620	37.610	38.060	36.213	2,490,806
2022-03-07	39.000	39.550	37.530	38.060	36.213	2,292,670
2022-03-04	38.480	40.660	38.400	39.400	37.488	2,609,031
2022-03-03	40.450	40.480	38.680	39.000	37.107	2,258,325
2022-03-02	40.020	40.460	39.150	39.950	38.011	1,744,286
2022-03-01	40.700	40.980	39.950	40.490	38.525	1,996,565
2022-02-28	40.400	41.500	40.210	40.880	38.896	2,225,862
2022-02-25	41.500	41.960	40.320	40.850	38.868	2,990,008
2022-02-24	41.000	41.470	39.600	40.500	38.535	3,808,465
2022-02-23	38.500	42.170	38.330	41.570	39.553	4,838,925
2022-02-22	38.050	39.380	36.610	38.500	36.632	3,249,811
2022-02-21	38.260	38.820	38.030	38.570	36.698	1,997,567
2022-02-18	38.300	38.900	38.120	38.610	36.736	1,685,072
2022-02-17	39.050	39.950	38.680	38.820	36.936	2,873,535
2022-02-16	39.210	40.160	38.620	39.380	37.469	2,843,581
2022-02-15	36.490	39.300	36.490	38.900	37.012	4,169,524
2022-02-14	37.680	38.050	36.100	36.500	34.729	2,802,406
2022-02-11	38.680	39.660	37.820	38.250	36.394	3,566,131
2022-02-10	38.000	39.680	37.800	38.720	36.841	4,304,055
2022-02-09	36.740	37.870	36.100	37.800	35.966	2,413,056
2022-02-08	37.210	37.380	35.930	36.730	34.948	2,154,293

← NewerPage 19 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.