Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	37.180	37.180	35.810	36.900	36.703	2,043,219
2026-04-20	37.400	37.720	36.690	37.070	36.872	2,318,523
2026-04-17	36.600	37.680	36.270	37.400	37.200	3,468,433
2026-04-16	35.900	36.570	35.690	36.520	36.325	2,283,177
2026-04-15	36.090	36.880	35.500	35.960	35.768	2,737,577
2026-04-14	36.070	36.500	35.350	35.890	35.698	3,025,368
2026-04-13	35.980	36.470	34.780	35.620	35.430	3,073,321
2026-04-10	36.000	37.480	35.950	36.180	35.987	3,734,451
2026-04-09	35.130	36.000	34.990	35.540	35.350	2,885,762
2026-04-08	34.510	35.780	34.340	35.600	35.410	3,375,405
2026-04-07	32.170	34.330	32.170	33.850	33.669	3,901,255
2026-04-03	33.190	33.590	31.920	32.250	32.078	2,811,883
2026-04-02	31.800	34.840	31.800	32.880	32.704	5,084,157
2026-04-01	31.380	32.140	31.320	31.940	31.770	2,489,628
2026-03-31	31.180	32.100	30.650	30.650	30.486	2,364,169
2026-03-30	31.510	31.590	30.470	31.470	31.302	2,927,878
2026-03-27	31.660	32.860	31.400	32.210	32.038	1,994,237
2026-03-26	33.820	33.860	32.100	32.220	32.048	2,833,469
2026-03-25	33.340	34.580	33.250	33.810	33.630	3,368,898
2026-03-24	32.650	33.910	31.740	33.330	33.152	3,960,481
2026-03-23	32.900	34.000	31.890	32.070	31.899	4,241,231
2026-03-20	35.990	36.470	34.330	34.450	34.266	3,848,980
2026-03-19	36.360	36.990	35.400	35.800	35.609	4,010,138
2026-03-18	36.740	37.300	35.800	37.010	36.812	4,998,767
2026-03-17	37.800	39.410	36.420	36.490	36.295	6,771,832
2026-03-16	35.990	38.480	35.990	38.040	37.837	9,679,266
2026-03-13	33.790	39.970	33.210	37.090	36.892	12,015,278
2026-03-12	34.500	35.180	33.000	33.520	33.341	3,505,636
2026-03-11	35.800	36.060	34.430	34.520	34.336	5,085,315
2026-03-10	33.820	36.690	33.450	35.800	35.609	5,492,853
2026-03-09	33.700	33.700	31.800	33.160	32.983	3,258,918
2026-03-06	33.400	34.250	32.490	33.990	33.809	3,069,979
2026-03-05	32.740	33.560	32.590	33.180	33.003	3,645,060
2026-03-04	31.710	32.870	31.400	31.970	31.799	3,442,372
2026-03-03	32.920	34.340	31.130	32.220	32.048	7,271,859
2026-03-02	33.230	34.080	32.800	32.960	32.784	4,810,466
2026-02-27	33.530	34.660	33.070	33.970	33.789	6,809,838
2026-02-26	31.510	33.040	31.220	32.710	32.535	3,151,260
2026-02-25	31.380	31.700	31.050	31.480	31.312	1,863,523
2026-02-24	31.550	31.840	31.150	31.330	31.163	1,761,567
2026-02-13	31.360	31.800	31.000	31.250	31.083	1,540,570
2026-02-12	30.910	31.720	30.900	31.360	31.193	1,782,350
2026-02-11	30.800	31.530	30.720	30.910	30.745	1,444,771
2026-02-10	31.720	31.720	30.930	30.970	30.805	1,506,197
2026-02-09	31.300	31.950	31.050	31.540	31.372	2,233,256
2026-02-06	30.840	31.460	30.660	30.880	30.715	2,013,628
2026-02-05	31.130	31.700	30.530	31.330	31.163	2,222,667
2026-02-04	31.910	32.000	30.810	31.420	31.252	3,076,769
2026-02-03	31.900	32.680	31.640	32.110	31.939	3,399,253
2026-02-02	34.040	34.040	31.260	31.390	31.222	5,765,001
2026-01-30	31.800	34.600	31.300	34.020	33.838	6,022,859
2026-01-29	33.080	34.110	31.800	31.850	31.680	4,668,170
2026-01-28	33.230	34.180	32.660	33.420	33.242	5,872,303
2026-01-27	31.410	33.220	30.600	33.100	32.923	6,078,981
2026-01-26	32.190	32.850	31.240	31.580	31.411	3,901,292
2026-01-23	32.000	32.320	31.450	32.320	32.147	4,072,132
2026-01-22	32.800	32.840	31.800	31.980	31.809	5,708,824
2026-01-21	31.690	33.960	31.690	32.930	32.754	7,722,941
2026-01-20	31.090	34.200	31.000	32.250	32.078	9,410,221
2026-01-19	31.450	31.600	30.500	31.000	30.835	4,212,421

← NewerPage 3 of 21 · 1,216 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.