Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	24.530	24.700	24.270	24.470	24.339	1,207,592
2025-07-21	24.450	24.750	24.360	24.510	24.379	1,142,866
2025-07-18	24.880	25.020	24.400	24.410	24.280	2,452,925
2025-07-17	23.460	25.130	23.400	24.860	24.727	3,990,449
2025-07-16	23.520	23.950	23.140	23.640	23.514	1,049,272
2025-07-15	23.600	24.080	23.110	23.280	23.156	1,199,160
2025-07-14	23.440	23.690	23.380	23.550	23.424	941,181
2025-07-11	23.380	23.500	23.030	23.380	23.255	948,005
2025-07-10	23.240	23.480	23.150	23.380	23.255	734,820
2025-07-09	23.390	23.430	23.170	23.380	23.255	1,223,003
2025-07-08	23.090	23.350	23.000	23.330	23.205	1,394,441
2025-07-07	22.700	23.130	22.600	23.110	22.987	960,406
2025-07-04	23.050	23.080	22.650	22.800	22.678	1,041,940
2025-07-03	22.820	23.070	22.650	23.060	22.937	1,152,851
2025-07-02	23.150	23.150	22.560	22.830	22.708	1,248,581
2025-07-01	23.460	23.460	22.880	23.080	22.957	1,821,229
2025-06-30	22.940	23.080	22.770	23.070	22.947	1,645,813
2025-06-27	22.500	23.160	22.310	22.780	22.658	2,009,448
2025-06-26	22.520	22.690	22.280	22.310	22.191	1,384,245
2025-06-25	22.210	22.540	22.000	22.460	22.340	2,056,842
2025-06-24	22.300	22.520	22.090	22.510	22.390	1,822,919
2025-06-23	21.500	22.150	21.450	22.090	21.972	960,218
2025-06-20	21.760	22.200	21.600	21.650	21.534	699,905
2025-06-19	22.200	22.340	21.630	21.740	21.624	955,339
2025-06-18	21.550	22.290	21.550	22.120	22.002	1,064,062
2025-06-17	21.760	21.930	21.620	21.800	21.684	640,852
2025-06-16	21.510	21.970	21.350	21.770	21.654	655,840
2025-06-13	21.620	21.830	21.360	21.390	21.276	806,946
2025-06-12	21.700	21.880	21.610	21.770	21.654	672,630
2025-06-11	21.590	21.980	21.500	21.810	21.694	873,053
2025-06-10	21.900	22.090	21.310	21.590	21.475	1,037,820
2025-06-09	21.940	22.280	21.940	22.120	21.773	1,114,001
2025-06-06	21.780	22.120	21.680	22.080	21.734	836,875
2025-06-05	21.690	22.060	21.510	21.950	21.606	962,817
2025-06-04	21.540	21.890	21.530	21.660	21.320	541,912
2025-06-03	21.500	21.970	21.300	21.610	21.271	827,603
2025-05-30	21.890	21.900	21.300	21.450	21.114	993,309
2025-05-29	21.500	22.020	21.470	22.000	21.655	1,348,965
2025-05-28	21.760	21.940	21.470	21.500	21.163	554,649
2025-05-27	21.670	21.890	21.410	21.650	21.311	744,787
2025-05-26	21.700	21.940	21.480	21.770	21.429	661,505
2025-05-23	22.040	22.250	21.640	21.640	21.301	966,174
2025-05-22	22.450	23.060	22.050	22.050	21.704	1,242,296
2025-05-21	22.890	22.890	22.230	22.420	22.068	1,124,457
2025-05-20	22.680	23.090	22.360	22.900	22.541	1,346,260
2025-05-19	22.650	22.740	22.160	22.500	22.147	1,130,359
2025-05-16	22.470	22.810	22.400	22.470	22.118	914,940
2025-05-15	22.810	22.820	22.400	22.460	22.108	876,490
2025-05-14	23.390	23.500	22.640	22.730	22.374	1,828,056
2025-05-13	24.070	24.120	23.250	23.390	23.023	1,625,048
2025-05-12	23.630	24.200	23.500	24.050	23.673	1,795,133
2025-05-09	23.700	23.950	23.070	23.490	23.122	1,238,243
2025-05-08	23.750	23.910	23.460	23.680	23.309	1,254,142
2025-05-07	23.810	24.320	23.330	23.750	23.378	1,611,586
2025-05-06	23.130	23.840	23.130	23.730	23.358	1,409,061
2025-04-30	22.500	23.430	22.500	23.170	22.807	1,549,166
2025-04-29	22.160	22.860	22.040	22.670	22.315	2,066,235
2025-04-28	22.600	22.620	21.310	22.490	22.137	3,058,477
2025-04-25	22.660	23.310	22.220	23.230	22.866	1,807,205
2025-04-24	23.210	23.360	22.650	22.920	22.561	1,758,712

← NewerPage 6 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.