Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	29.630	31.700	29.620	31.400	31.232	7,012,602
2026-01-15	29.100	29.600	28.600	29.560	29.402	2,256,615
2026-01-14	29.220	29.690	28.600	29.000	28.845	2,954,873
2026-01-13	30.000	30.290	29.200	29.200	29.044	2,612,441
2026-01-12	29.460	29.900	28.990	29.900	29.740	2,957,389
2026-01-09	29.490	29.690	28.890	29.360	29.203	2,331,806
2026-01-08	28.960	29.500	28.850	29.380	29.223	2,156,322
2026-01-07	28.600	29.240	28.400	28.950	28.795	2,474,912
2026-01-06	29.390	29.390	28.380	28.640	28.487	3,125,793
2026-01-05	28.730	29.420	28.450	29.390	29.233	3,072,839
2025-12-31	28.480	28.570	28.090	28.380	28.229	1,698,625
2025-12-30	28.370	29.100	28.130	28.190	28.040	1,829,892
2025-12-29	28.910	28.920	28.370	28.620	28.467	2,472,338
2025-12-26	28.370	29.110	28.030	28.510	28.358	2,843,803
2025-12-25	28.200	28.470	27.880	28.400	28.248	2,464,888
2025-12-24	27.960	28.200	27.620	28.050	27.900	2,676,533
2025-12-23	26.840	28.480	26.710	27.920	27.771	4,336,010
2025-12-22	25.930	27.750	25.930	26.790	26.647	2,708,312
2025-12-19	25.740	26.100	25.680	25.810	25.672	1,109,906
2025-12-18	25.360	25.870	25.200	25.620	25.483	931,944
2025-12-17	25.440	25.730	24.770	25.510	25.374	1,409,216
2025-12-16	26.070	26.150	25.290	25.420	25.284	1,095,688
2025-12-15	25.980	26.390	25.640	25.890	25.752	1,075,428
2025-12-12	26.000	26.490	25.680	26.260	26.120	1,204,540
2025-12-11	26.550	26.680	25.910	25.910	25.772	1,249,453
2025-12-10	26.840	26.940	26.290	26.550	26.408	1,201,053
2025-12-09	26.990	27.220	26.750	26.810	26.667	1,099,268
2025-12-08	26.700	27.210	26.630	26.990	26.846	1,613,034
2025-12-05	26.200	26.730	25.900	26.600	26.458	1,208,376
2025-12-04	26.230	26.450	25.830	26.200	26.060	877,957
2025-12-03	26.140	26.480	26.100	26.220	26.080	1,332,762
2025-12-02	26.450	26.570	26.120	26.190	26.050	1,102,599
2025-12-01	26.560	26.990	26.030	26.480	26.339	1,833,747
2025-11-28	26.040	26.990	25.760	26.730	26.587	2,101,369
2025-11-27	25.990	26.400	25.710	26.040	25.901	1,128,553
2025-11-26	25.550	26.430	25.360	25.710	25.573	1,761,075
2025-11-25	25.220	25.980	25.220	25.530	25.394	1,229,432
2025-11-24	24.950	25.330	24.720	25.090	24.956	1,483,183
2025-11-21	25.790	25.900	24.670	24.670	24.538	1,891,837
2025-11-20	26.190	26.390	25.660	25.890	25.752	1,183,923
2025-11-19	26.510	26.910	25.810	26.020	25.881	1,775,766
2025-11-18	26.130	26.930	26.130	26.720	26.577	1,691,178
2025-11-17	26.530	26.550	25.890	26.370	26.229	1,841,681
2025-11-14	26.500	26.500	26.010	26.080	25.941	1,901,456
2025-11-13	26.700	27.120	26.620	26.730	26.587	1,475,418
2025-11-12	27.160	27.260	26.520	26.730	26.587	1,742,799
2025-11-11	27.570	28.200	27.090	27.140	26.995	1,717,711
2025-11-10	27.690	28.450	27.200	27.590	27.443	2,399,152
2025-11-07	26.950	28.140	26.800	27.600	27.453	2,640,705
2025-11-06	26.860	27.490	26.760	27.250	27.105	2,130,017
2025-11-05	26.920	27.160	26.550	26.860	26.717	2,019,338
2025-11-04	27.850	27.920	26.900	27.200	27.055	2,167,609
2025-11-03	28.020	28.160	27.000	27.780	27.632	2,897,058
2025-10-31	28.500	28.870	28.100	28.180	28.030	2,744,097
2025-10-30	29.020	29.080	28.220	28.420	28.268	2,937,894
2025-10-29	29.550	29.780	28.490	28.990	28.835	3,292,419
2025-10-28	28.990	29.680	28.680	28.980	28.825	3,356,138
2025-10-27	29.000	29.610	28.360	29.160	29.004	3,869,133
2025-10-24	27.290	28.950	27.100	28.700	28.547	4,234,130
2025-10-23	27.050	27.400	26.350	26.930	26.786	1,956,897

← NewerPage 4 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.