Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	28.170	28.170	27.150	27.410	27.264	2,396,303
2025-10-21	26.700	28.690	26.410	28.230	28.079	4,261,801
2025-10-20	26.780	27.640	26.380	26.550	26.408	3,715,963
2025-10-17	27.020	27.470	25.450	25.540	25.404	2,883,401
2025-10-16	26.800	28.380	26.620	27.230	27.085	2,874,191
2025-10-15	26.620	27.000	26.330	26.880	26.737	1,755,739
2025-10-14	28.090	28.350	26.480	26.620	26.478	2,833,026
2025-10-13	26.260	28.110	26.080	27.900	27.751	3,451,181
2025-10-10	28.990	29.310	27.550	27.620	27.473	3,755,361
2025-10-09	29.050	29.780	28.600	29.200	29.044	4,113,017
2025-09-30	28.900	29.750	28.570	28.820	28.666	3,785,561
2025-09-29	29.010	29.220	28.240	28.730	28.577	4,285,219
2025-09-26	28.990	30.480	28.600	29.330	29.173	4,853,228
2025-09-25	28.880	30.100	28.660	29.240	29.084	4,678,193
2025-09-24	27.520	29.280	27.460	29.080	28.925	5,699,250
2025-09-23	28.100	28.150	26.460	27.520	27.373	4,833,426
2025-09-22	28.550	28.770	27.670	28.100	27.950	4,426,442
2025-09-19	27.920	29.570	27.820	28.880	28.726	5,940,987
2025-09-18	27.810	28.580	27.500	27.850	27.701	4,766,007
2025-09-17	28.040	28.450	27.650	27.790	27.642	2,745,485
2025-09-16	27.700	28.500	27.410	28.040	27.890	2,858,325
2025-09-15	28.030	28.290	27.270	27.720	27.572	3,311,752
2025-09-12	27.450	27.950	27.030	27.680	27.532	2,738,071
2025-09-11	26.230	27.420	25.960	27.310	27.164	3,206,470
2025-09-10	26.800	27.290	26.460	26.470	26.329	1,565,414
2025-09-09	27.020	27.240	26.550	26.800	26.657	2,613,023
2025-09-08	26.400	27.120	26.250	27.050	26.906	3,061,359
2025-09-05	25.170	26.620	25.100	26.590	26.448	2,923,456
2025-09-04	26.310	26.470	24.600	24.940	24.807	2,764,757
2025-09-03	26.540	27.030	26.020	26.360	26.219	2,630,173
2025-09-02	27.990	28.030	26.080	26.390	26.249	3,670,296
2025-09-01	27.410	28.350	27.190	28.100	27.950	4,269,636
2025-08-29	27.380	27.600	26.600	27.180	27.035	3,264,305
2025-08-28	26.630	27.180	26.010	27.130	26.985	2,779,446
2025-08-27	27.140	27.820	26.700	26.700	26.557	3,320,203
2025-08-26	27.060	27.380	26.580	27.140	26.995	2,047,060
2025-08-25	27.510	27.690	26.830	27.110	26.965	3,246,089
2025-08-22	26.990	27.770	26.470	27.510	27.363	3,492,401
2025-08-21	26.970	27.260	26.410	26.690	26.548	1,753,918
2025-08-20	26.700	27.000	26.210	26.970	26.826	1,998,312
2025-08-19	26.840	26.860	26.260	26.680	26.538	1,964,587
2025-08-18	26.600	27.000	26.210	26.840	26.697	2,718,167
2025-08-15	25.760	26.590	25.680	26.450	26.309	2,828,463
2025-08-14	27.200	27.200	25.600	25.670	25.533	4,381,158
2025-08-13	27.390	27.730	27.000	27.100	26.955	2,910,050
2025-08-12	27.610	27.610	26.950	27.580	27.433	2,636,940
2025-08-11	27.320	27.770	26.980	27.550	27.403	2,568,931
2025-08-08	27.440	27.580	26.810	27.450	27.303	3,103,344
2025-08-07	27.960	28.600	27.490	27.740	27.592	3,886,234
2025-08-06	27.220	28.470	26.830	27.880	27.731	4,088,425
2025-08-05	26.620	27.640	26.100	27.470	27.323	5,172,093
2025-08-04	25.260	27.170	25.110	26.460	26.319	3,801,679
2025-08-01	25.550	25.890	25.250	25.400	25.264	2,044,066
2025-07-31	26.340	27.050	25.530	25.680	25.543	3,695,579
2025-07-30	25.520	26.600	25.200	26.390	26.249	3,702,826
2025-07-29	25.700	25.930	25.450	25.630	25.493	2,348,696
2025-07-28	24.900	26.400	24.670	25.790	25.652	4,037,774
2025-07-25	24.760	24.870	24.230	24.780	24.648	1,623,920
2025-07-24	24.610	24.800	24.210	24.480	24.349	1,466,580
2025-07-23	24.180	25.060	23.980	24.520	24.389	1,628,111

← NewerPage 5 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.