Changzhou Galaxy Century Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 21.670 | 21.900 | 21.450 | 21.850 | 21.507 | 1,368,248 |
| 2025-01-20 | 21.850 | 21.990 | 21.310 | 21.610 | 21.271 | 2,323,524 |
| 2025-01-17 | 21.000 | 22.280 | 20.360 | 22.070 | 21.724 | 3,196,805 |
| 2025-01-16 | 20.730 | 21.300 | 20.330 | 20.670 | 20.346 | 930,388 |
| 2025-01-15 | 20.720 | 20.840 | 20.450 | 20.510 | 20.188 | 846,764 |
| 2025-01-14 | 19.910 | 20.760 | 19.570 | 20.740 | 20.415 | 1,060,133 |
| 2025-01-13 | 19.400 | 19.930 | 19.090 | 19.790 | 19.480 | 766,134 |
| 2025-01-10 | 20.000 | 20.630 | 19.640 | 19.700 | 19.391 | 1,118,638 |
| 2025-01-09 | 20.200 | 20.630 | 20.020 | 20.200 | 19.883 | 1,281,433 |
| 2025-01-08 | 20.200 | 20.470 | 19.390 | 20.200 | 19.883 | 1,480,688 |
| 2025-01-07 | 19.520 | 20.260 | 19.500 | 20.260 | 19.942 | 1,141,901 |
| 2025-01-06 | 19.570 | 19.870 | 18.780 | 19.640 | 19.332 | 1,280,484 |
| 2025-01-03 | 20.500 | 20.650 | 19.500 | 19.500 | 19.194 | 1,299,302 |
| 2025-01-02 | 21.190 | 21.320 | 20.200 | 20.370 | 20.051 | 1,209,070 |
| 2024-12-31 | 22.410 | 22.520 | 21.180 | 21.190 | 20.858 | 1,571,741 |
| 2024-12-30 | 22.630 | 22.730 | 21.820 | 22.300 | 21.950 | 1,035,335 |
| 2024-12-27 | 23.010 | 23.460 | 22.600 | 22.620 | 22.265 | 1,191,805 |
| 2024-12-26 | 22.340 | 23.120 | 22.230 | 22.900 | 22.541 | 1,100,342 |
| 2024-12-25 | 22.950 | 23.150 | 22.200 | 22.480 | 22.128 | 905,925 |
| 2024-12-24 | 23.060 | 23.200 | 22.250 | 23.100 | 22.738 | 1,343,606 |
| 2024-12-23 | 23.960 | 23.960 | 22.640 | 22.640 | 22.285 | 1,872,998 |
| 2024-12-20 | 22.870 | 24.260 | 22.700 | 23.840 | 23.466 | 2,496,000 |
| 2024-12-19 | 22.200 | 22.950 | 22.090 | 22.850 | 22.492 | 1,364,451 |
| 2024-12-18 | 22.070 | 22.870 | 21.450 | 22.520 | 22.167 | 1,946,849 |
| 2024-12-17 | 23.660 | 23.800 | 21.980 | 22.000 | 21.655 | 2,813,076 |
| 2024-12-16 | 24.810 | 24.980 | 23.800 | 23.970 | 23.594 | 1,968,478 |
| 2024-12-13 | 24.810 | 25.390 | 24.720 | 24.810 | 24.421 | 1,918,324 |
| 2024-12-12 | 25.280 | 25.480 | 24.660 | 25.130 | 24.736 | 1,574,455 |
| 2024-12-11 | 24.780 | 25.460 | 24.700 | 25.280 | 24.884 | 2,207,365 |
| 2024-12-10 | 25.500 | 25.660 | 24.740 | 24.780 | 24.391 | 2,775,560 |
| 2024-12-09 | 24.630 | 24.840 | 24.110 | 24.510 | 24.126 | 1,937,343 |
| 2024-12-06 | 24.650 | 25.100 | 23.820 | 24.900 | 24.510 | 2,409,245 |
| 2024-12-05 | 24.110 | 24.570 | 23.980 | 24.230 | 23.850 | 2,126,883 |
| 2024-12-04 | 25.100 | 25.800 | 24.020 | 24.130 | 23.752 | 3,503,928 |
| 2024-12-03 | 24.450 | 24.610 | 23.830 | 24.250 | 23.870 | 1,415,886 |
| 2024-12-02 | 24.120 | 24.430 | 23.930 | 24.370 | 23.988 | 1,553,456 |
| 2024-11-29 | 23.500 | 24.490 | 23.240 | 24.180 | 23.801 | 1,833,681 |
| 2024-11-28 | 24.000 | 24.350 | 23.640 | 23.700 | 23.328 | 1,320,038 |
| 2024-11-27 | 23.180 | 24.030 | 22.500 | 24.030 | 23.653 | 1,188,398 |
| 2024-11-26 | 23.520 | 23.970 | 23.280 | 23.310 | 22.945 | 874,945 |
| 2024-11-25 | 23.120 | 23.660 | 22.920 | 23.560 | 23.191 | 1,423,528 |
| 2024-11-22 | 24.620 | 25.000 | 23.370 | 23.380 | 23.013 | 1,733,366 |
| 2024-11-21 | 24.710 | 25.000 | 24.050 | 24.430 | 24.047 | 1,611,109 |
| 2024-11-20 | 24.010 | 24.680 | 23.840 | 24.650 | 24.263 | 1,838,886 |
| 2024-11-19 | 23.010 | 24.200 | 22.920 | 24.100 | 23.722 | 1,826,222 |
| 2024-11-18 | 24.500 | 24.500 | 22.590 | 22.870 | 22.511 | 1,934,198 |
| 2024-11-15 | 24.600 | 25.280 | 24.030 | 24.040 | 23.663 | 1,964,403 |
| 2024-11-14 | 26.020 | 26.220 | 24.810 | 24.810 | 24.421 | 2,232,574 |
| 2024-11-13 | 25.750 | 26.350 | 25.390 | 26.150 | 25.740 | 2,075,220 |
| 2024-11-12 | 27.300 | 27.390 | 25.730 | 25.990 | 25.582 | 3,688,397 |
| 2024-11-11 | 24.990 | 26.950 | 24.830 | 26.940 | 26.518 | 5,537,306 |
| 2024-11-08 | 24.700 | 25.550 | 24.380 | 24.950 | 24.559 | 3,057,707 |
| 2024-11-07 | 23.970 | 24.490 | 23.680 | 24.360 | 23.978 | 2,463,362 |
| 2024-11-06 | 23.660 | 24.580 | 23.230 | 24.000 | 23.624 | 3,319,330 |
| 2024-11-05 | 22.670 | 23.650 | 22.410 | 23.550 | 23.181 | 1,975,975 |
| 2024-11-04 | 21.990 | 22.680 | 21.990 | 22.530 | 22.177 | 1,178,991 |
| 2024-11-01 | 23.510 | 23.520 | 22.040 | 22.150 | 21.803 | 2,281,426 |
| 2024-10-31 | 23.010 | 23.670 | 22.680 | 23.400 | 23.033 | 2,258,487 |
| 2024-10-30 | 23.090 | 23.350 | 22.430 | 22.830 | 22.472 | 1,816,085 |
| 2024-10-29 | 24.030 | 24.400 | 23.050 | 23.200 | 22.836 | 4,074,792 |
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.