Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	43.470	43.700	35.700	37.030	37.030	10,988,082
2026-07-17	44.660	45.600	39.730	39.940	39.940	9,485,685
2026-07-16	46.000	48.500	44.330	44.750	44.750	8,660,017
2026-07-15	54.160	54.500	46.800	47.360	47.360	10,233,633
2026-07-14	53.650	54.690	51.050	53.200	53.200	8,248,283
2026-07-13	58.000	59.980	52.410	53.170	53.170	11,403,615
2026-07-10	65.330	67.820	57.930	58.310	58.310	16,098,820
2026-07-09	66.660	69.880	63.200	67.340	67.340	13,263,203
2026-07-08	75.790	75.790	65.150	66.800	66.800	12,882,777
2026-07-07	78.220	78.680	71.680	75.150	75.150	12,398,696
2026-07-06	69.000	80.800	69.000	80.750	80.750	16,343,276
2026-07-03	78.000	79.000	67.000	68.030	68.030	15,848,924
2026-07-02	69.960	85.060	68.010	80.000	80.000	18,186,855
2026-07-01	59.950	77.660	59.950	77.500	77.500	25,899,998
2026-06-30	66.000	66.000	58.470	64.720	64.720	20,707,679
2026-06-29	55.880	55.880	55.880	55.880	55.880	1,564,553
2026-06-26	46.820	46.820	46.820	46.820	46.820	0
2026-06-25	46.820	46.820	46.820	46.820	46.570	0
2026-06-24	46.820	46.820	46.820	46.820	46.570	0
2026-06-23	46.820	46.820	46.820	46.820	46.570	0
2026-06-22	46.820	46.820	46.820	46.820	46.570	0
2026-06-18	46.820	46.820	46.820	46.820	46.570	0
2026-06-17	46.820	46.820	46.820	46.820	46.570	0
2026-06-16	46.820	46.820	46.820	46.820	46.570	0
2026-06-15	46.820	46.820	46.820	46.820	46.570	0
2026-06-12	46.820	46.820	46.820	46.820	46.570	0
2026-06-11	42.000	47.240	41.800	46.820	46.570	7,797,188
2026-06-10	39.040	42.880	38.500	42.850	42.621	5,452,912
2026-06-09	38.310	39.600	37.050	39.430	39.220	3,002,615
2026-06-08	39.160	39.570	36.900	37.800	37.598	3,848,012
2026-06-05	39.600	41.440	39.110	40.420	40.204	2,384,974
2026-06-04	39.400	41.120	39.000	40.130	39.916	2,465,427
2026-06-03	38.630	40.190	38.520	39.610	39.399	3,225,688
2026-06-02	39.460	40.290	38.220	38.630	38.424	2,918,611
2026-06-01	38.570	40.850	38.350	39.740	39.528	5,561,708
2026-05-29	43.550	43.550	38.590	38.750	38.543	6,432,146
2026-05-28	41.910	43.480	40.920	43.050	42.820	4,842,180
2026-05-27	43.550	45.100	40.990	41.900	41.676	6,330,504
2026-05-26	44.290	44.500	42.630	43.980	43.745	5,270,403
2026-05-25	41.720	44.300	40.910	43.760	43.526	4,693,732
2026-05-22	41.030	42.280	40.300	42.000	41.776	4,127,246
2026-05-21	44.510	44.980	40.330	40.500	40.284	6,015,183
2026-05-20	43.390	44.940	42.910	44.150	43.914	5,357,793
2026-05-19	42.470	43.560	40.700	43.390	43.158	4,819,562
2026-05-18	42.770	43.950	40.680	42.560	42.333	5,781,227
2026-05-15	41.990	45.000	41.620	43.330	43.099	6,817,046
2026-05-14	40.310	43.150	40.040	42.070	41.845	6,510,369
2026-05-13	39.780	40.700	38.820	40.250	40.035	3,805,525
2026-05-12	40.150	40.760	39.200	39.850	39.637	2,827,844
2026-05-11	39.990	41.080	39.770	40.120	39.906	4,246,817
2026-05-08	39.680	39.790	38.880	39.640	39.428	2,992,340
2026-05-07	39.350	40.080	38.440	40.080	39.866	4,229,970
2026-05-06	39.420	40.470	38.660	39.000	38.792	5,329,932
2026-04-30	38.790	40.110	38.670	39.090	38.881	4,004,880
2026-04-29	38.390	39.120	37.830	38.910	38.702	3,256,622
2026-04-28	40.000	40.400	38.520	38.970	38.762	3,671,348
2026-04-27	40.760	41.160	39.160	39.660	39.448	4,754,589
2026-04-24	38.300	40.880	38.060	40.000	39.786	6,535,753
2026-04-23	38.980	39.990	37.720	38.300	38.096	6,563,150
2026-04-22	36.680	37.900	36.610	37.720	37.519	2,409,154

← NewerPage 2 of 5 · 243 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.