Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	37.500	38.510	36.810	37.200	35.395	2,589,592
2022-01-28	36.460	37.790	36.200	37.080	35.281	1,882,625
2022-01-27	36.600	37.930	36.130	36.320	34.557	2,078,527
2022-01-26	36.180	37.190	35.400	36.730	34.948	1,519,834
2022-01-25	37.330	37.800	36.150	36.150	34.396	1,634,349
2022-01-24	36.500	38.200	36.400	37.460	35.642	1,711,173
2022-01-21	36.730	37.540	35.810	36.750	34.967	2,348,102
2022-01-20	38.800	39.390	36.640	36.770	34.986	3,601,427
2022-01-19	37.970	38.230	36.820	37.280	35.471	2,385,633
2022-01-18	39.080	40.370	38.300	38.380	36.517	2,921,664
2022-01-17	38.560	39.290	38.290	39.000	37.107	1,564,212
2022-01-14	37.780	39.200	37.420	38.450	36.584	1,865,314
2022-01-13	38.480	38.700	37.700	37.930	36.089	1,214,306
2022-01-12	38.000	38.690	37.780	38.400	36.536	1,847,923
2022-01-11	39.090	39.430	37.600	37.750	35.918	1,741,614
2022-01-10	38.960	39.590	37.880	39.090	37.193	1,479,287
2022-01-07	39.520	40.780	38.550	38.580	36.708	1,760,085
2022-01-06	39.290	40.290	39.020	39.600	37.678	1,392,241
2022-01-05	41.020	41.430	38.550	39.220	37.317	2,721,823
2022-01-04	42.100	42.880	40.140	40.670	38.696	2,548,151
2021-12-31	43.560	43.660	41.680	41.810	39.781	2,816,073
2021-12-30	42.300	44.550	41.540	43.530	41.417	3,466,771
2021-12-29	42.560	43.130	41.300	41.880	39.848	2,179,519
2021-12-28	42.300	43.170	42.060	43.130	41.037	1,361,239
2021-12-27	41.900	42.740	41.680	41.990	39.952	1,125,967
2021-12-24	43.200	43.850	42.020	42.380	40.323	1,572,505
2021-12-23	43.080	44.000	42.500	43.300	41.199	1,734,719
2021-12-22	43.300	44.700	43.080	43.300	41.199	2,060,683
2021-12-21	42.660	43.800	42.300	43.230	41.132	1,558,400
2021-12-20	42.720	43.390	42.270	42.520	40.457	1,484,411
2021-12-17	45.290	45.290	42.900	43.000	40.913	2,128,297
2021-12-16	45.580	46.190	45.060	45.310	43.111	1,466,553
2021-12-15	46.500	47.000	44.630	44.870	42.692	2,019,549
2021-12-14	47.000	48.520	46.170	46.230	43.986	1,827,135
2021-12-13	46.590	47.500	45.390	46.200	43.958	2,072,381
2021-12-10	47.310	47.700	46.120	46.430	44.177	1,878,248
2021-12-09	47.520	48.100	46.370	47.100	44.814	1,815,333
2021-12-08	45.750	48.350	45.750	47.600	45.290	2,086,454
2021-12-07	50.650	50.800	45.610	46.080	43.844	3,434,374
2021-12-06	51.190	51.460	49.300	49.850	47.431	2,528,177
2021-12-03	51.900	52.600	50.640	50.830	48.363	2,667,362
2021-12-02	53.400	53.400	50.800	51.940	49.419	3,433,471
2021-12-01	53.100	55.850	52.910	53.370	50.780	2,641,008
2021-11-30	54.410	56.400	53.500	54.000	51.379	3,005,908
2021-11-29	51.200	55.220	50.500	54.410	51.769	4,853,967
2021-11-26	52.680	54.490	51.200	52.100	49.572	4,330,252
2021-11-25	53.110	56.690	51.520	54.310	51.674	6,218,119
2021-11-24	53.780	55.400	52.560	53.110	50.533	6,164,296
2021-11-23	57.800	58.880	53.000	54.200	51.570	8,543,086
2021-11-22	47.780	57.720	47.080	57.720	54.919	6,751,653
2021-11-19	42.940	49.390	42.940	48.100	45.766	6,603,917
2021-11-18	43.680	46.380	42.550	42.830	40.751	3,592,104
2021-11-17	43.600	44.440	41.900	44.010	41.874	3,590,608
2021-11-16	42.480	44.300	42.110	43.190	41.094	4,357,003
2021-11-15	42.260	43.990	41.410	42.280	40.228	3,938,163
2021-11-12	41.600	42.180	40.970	42.100	40.057	2,733,178
2021-11-11	39.540	42.880	39.200	41.890	39.857	4,795,308
2021-11-10	38.440	41.500	38.100	40.230	38.278	4,363,860
2021-11-09	38.720	39.230	38.000	38.490	36.622	2,890,231
2021-11-08	36.500	38.330	36.200	37.810	35.975	3,607,492

← NewerPage 20 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.