Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	23.210	23.360	22.650	22.920	22.561	1,758,712
2025-04-23	23.210	23.630	23.060	23.440	23.072	2,378,581
2025-04-22	21.960	23.990	21.840	23.340	22.974	4,133,123
2025-04-21	21.310	22.050	21.310	22.040	21.694	1,221,273
2025-04-18	21.490	21.840	21.170	21.490	21.153	1,017,077
2025-04-17	21.100	22.230	20.950	21.680	21.340	1,875,332
2025-04-16	21.550	21.910	20.720	21.140	20.809	1,373,758
2025-04-15	21.790	21.890	21.150	21.550	21.212	1,569,206
2025-04-14	22.000	22.250	21.570	21.790	21.448	2,162,419
2025-04-11	20.060	22.220	20.060	21.450	21.114	2,683,734
2025-04-10	20.000	21.080	19.900	20.320	20.001	2,581,841
2025-04-09	18.800	19.710	17.710	19.600	19.293	3,402,839
2025-04-08	19.650	20.240	18.730	19.290	18.988	2,115,222
2025-04-07	22.230	22.600	18.720	19.000	18.702	2,391,240
2025-04-03	23.810	24.290	23.050	23.400	23.033	1,299,555
2025-04-02	23.780	24.300	23.560	24.060	23.683	1,517,218
2025-04-01	23.690	24.620	23.510	23.960	23.584	2,296,465
2025-03-31	23.030	23.890	22.880	23.750	23.378	1,535,320
2025-03-28	23.650	24.000	23.160	23.340	22.974	1,176,209
2025-03-27	23.440	24.340	23.000	23.760	23.387	1,538,346
2025-03-26	23.100	23.710	22.740	23.480	23.112	1,175,065
2025-03-25	23.180	23.550	22.820	22.940	22.580	1,663,022
2025-03-24	24.030	24.030	22.750	23.170	22.807	1,825,008
2025-03-21	24.220	24.450	23.780	23.880	23.506	1,018,877
2025-03-20	25.100	25.100	24.320	24.410	24.027	1,397,058
2025-03-19	25.410	25.410	24.760	25.000	24.608	1,380,871
2025-03-18	24.780	25.410	24.680	25.380	24.982	2,025,439
2025-03-17	24.660	24.900	24.400	24.770	24.382	1,265,707
2025-03-14	23.950	24.640	23.820	24.630	24.244	1,255,232
2025-03-13	24.550	24.560	23.690	24.050	23.673	1,288,390
2025-03-12	24.850	24.850	24.520	24.550	24.165	1,067,729
2025-03-11	24.380	24.840	24.160	24.670	24.283	1,268,440
2025-03-10	24.470	24.880	24.340	24.600	24.214	1,310,440
2025-03-07	24.670	24.760	24.230	24.470	24.086	1,539,337
2025-03-06	24.660	25.080	24.650	24.760	24.372	1,631,196
2025-03-05	24.710	25.020	24.300	24.560	24.175	1,502,080
2025-03-04	23.980	24.950	23.720	24.840	24.451	2,213,001
2025-03-03	23.800	24.450	23.630	24.010	23.634	1,508,495
2025-02-28	24.920	24.920	23.680	23.830	23.456	1,918,097
2025-02-27	25.000	25.190	24.300	24.930	24.539	2,454,100
2025-02-26	24.270	24.870	24.260	24.640	24.254	2,709,051
2025-02-25	23.680	24.150	23.400	23.930	23.555	1,597,877
2025-02-24	24.070	24.070	23.540	23.950	23.574	1,719,150
2025-02-21	23.600	24.140	23.150	23.970	23.594	2,676,890
2025-02-20	23.180	23.690	23.000	23.450	23.082	1,747,744
2025-02-19	22.280	23.180	22.280	23.180	22.817	1,640,217
2025-02-18	22.940	23.320	22.190	22.270	21.921	1,271,468
2025-02-17	22.570	23.230	22.570	22.950	22.590	1,485,087
2025-02-14	22.710	22.820	22.310	22.710	22.354	1,287,744
2025-02-13	23.270	23.400	22.690	22.690	22.334	2,122,948
2025-02-12	22.560	23.210	22.470	23.180	22.817	1,572,837
2025-02-11	22.840	22.890	22.390	22.620	22.265	1,298,826
2025-02-10	22.460	22.800	22.210	22.770	22.413	1,693,957
2025-02-07	22.540	22.740	22.000	22.400	22.049	2,013,998
2025-02-06	21.450	22.460	21.350	22.450	22.098	1,688,834
2025-02-05	21.560	21.760	21.410	21.530	21.192	1,080,956
2025-01-27	21.700	21.790	21.070	21.140	20.809	950,971
2025-01-24	21.350	21.690	21.230	21.620	21.281	966,256
2025-01-23	21.990	22.070	21.350	21.430	21.094	1,295,713
2025-01-22	21.700	21.850	21.420	21.600	21.261	1,211,360

← NewerPage 7 of 21 · 1,217 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.