Changzhou Galaxy Century Microelectronics Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 24.810 | 25.300 | 24.430 | 24.930 | 24.539 | 1,617,962 |
| 2024-10-25 | 24.870 | 25.020 | 24.250 | 24.790 | 24.401 | 1,895,014 |
| 2024-10-24 | 24.190 | 24.670 | 23.800 | 24.540 | 24.155 | 1,955,492 |
| 2024-10-23 | 24.370 | 24.870 | 24.250 | 24.430 | 24.047 | 2,114,096 |
| 2024-10-22 | 24.710 | 25.440 | 24.300 | 24.690 | 24.303 | 2,893,259 |
| 2024-10-21 | 24.540 | 25.980 | 24.430 | 24.950 | 24.559 | 4,431,069 |
| 2024-10-18 | 22.220 | 24.830 | 22.220 | 24.140 | 23.761 | 3,607,533 |
| 2024-10-17 | 22.490 | 22.990 | 22.230 | 22.380 | 22.029 | 1,707,737 |
| 2024-10-16 | 21.720 | 22.680 | 21.720 | 22.310 | 21.960 | 1,632,229 |
| 2024-10-15 | 22.350 | 23.580 | 22.080 | 22.080 | 21.734 | 2,253,893 |
| 2024-10-14 | 21.700 | 22.650 | 21.120 | 22.650 | 22.295 | 2,018,141 |
| 2024-10-11 | 22.800 | 22.820 | 21.250 | 21.580 | 21.242 | 2,543,062 |
| 2024-10-10 | 24.210 | 24.830 | 22.850 | 23.000 | 22.639 | 3,614,388 |
| 2024-10-09 | 25.110 | 26.800 | 23.620 | 24.600 | 24.214 | 5,806,186 |
| 2024-10-08 | 26.000 | 26.020 | 23.580 | 26.020 | 25.612 | 5,305,698 |
| 2024-09-30 | 19.450 | 21.890 | 19.410 | 21.680 | 21.340 | 3,524,043 |
| 2024-09-27 | 17.710 | 18.660 | 17.710 | 18.660 | 18.367 | 1,309,723 |
| 2024-09-26 | 16.990 | 17.650 | 16.920 | 17.600 | 17.324 | 1,097,616 |
| 2024-09-25 | 16.930 | 17.470 | 16.930 | 16.970 | 16.704 | 1,367,900 |
| 2024-09-24 | 16.320 | 16.960 | 16.080 | 16.920 | 16.655 | 1,062,761 |
| 2024-09-23 | 16.110 | 16.430 | 15.980 | 16.220 | 15.966 | 612,763 |
| 2024-09-20 | 16.440 | 16.450 | 16.060 | 16.180 | 15.926 | 549,534 |
| 2024-09-19 | 16.140 | 16.480 | 15.930 | 16.290 | 16.035 | 765,098 |
| 2024-09-18 | 16.600 | 16.600 | 15.770 | 16.000 | 15.749 | 741,037 |
| 2024-09-13 | 16.740 | 16.750 | 16.330 | 16.360 | 16.103 | 638,024 |
| 2024-09-12 | 16.990 | 17.230 | 16.670 | 16.670 | 16.409 | 761,091 |
| 2024-09-11 | 17.040 | 17.160 | 16.890 | 17.020 | 16.753 | 445,982 |
| 2024-09-10 | 16.830 | 17.190 | 16.500 | 17.110 | 16.842 | 715,704 |
| 2024-09-09 | 16.960 | 17.000 | 16.690 | 16.830 | 16.566 | 686,324 |
| 2024-09-06 | 17.500 | 17.560 | 16.780 | 16.780 | 16.517 | 799,479 |
| 2024-09-05 | 17.470 | 17.760 | 17.360 | 17.490 | 17.216 | 605,276 |
| 2024-09-04 | 17.510 | 17.610 | 17.210 | 17.470 | 17.196 | 775,852 |
| 2024-09-03 | 17.280 | 17.700 | 17.250 | 17.510 | 17.235 | 732,578 |
| 2024-09-02 | 17.900 | 18.100 | 17.270 | 17.280 | 17.009 | 1,211,960 |
| 2024-08-30 | 17.350 | 18.350 | 17.320 | 17.960 | 17.678 | 1,846,914 |
| 2024-08-29 | 17.570 | 17.670 | 16.820 | 17.480 | 17.206 | 2,289,705 |
| 2024-08-28 | 17.400 | 17.680 | 17.090 | 17.650 | 17.373 | 957,441 |
| 2024-08-27 | 18.050 | 18.140 | 17.420 | 17.610 | 17.334 | 928,552 |
| 2024-08-26 | 17.950 | 18.300 | 17.610 | 18.280 | 17.993 | 755,355 |
| 2024-08-23 | 17.810 | 17.960 | 17.590 | 17.850 | 17.570 | 733,352 |
| 2024-08-22 | 18.220 | 18.430 | 17.910 | 17.930 | 17.649 | 604,238 |
| 2024-08-21 | 18.170 | 18.530 | 18.020 | 18.220 | 17.934 | 502,156 |
| 2024-08-20 | 18.650 | 18.650 | 18.030 | 18.180 | 17.895 | 770,366 |
| 2024-08-19 | 18.940 | 18.970 | 18.520 | 18.580 | 18.289 | 650,331 |
| 2024-08-16 | 19.010 | 19.210 | 18.820 | 18.860 | 18.564 | 713,278 |
| 2024-08-15 | 18.700 | 19.100 | 18.470 | 18.960 | 18.663 | 805,789 |
| 2024-08-14 | 18.800 | 18.860 | 18.430 | 18.490 | 18.200 | 474,831 |
| 2024-08-13 | 18.600 | 18.920 | 18.420 | 18.800 | 18.505 | 491,452 |
| 2024-08-12 | 18.680 | 18.990 | 18.500 | 18.700 | 18.407 | 545,443 |
| 2024-08-09 | 19.000 | 19.200 | 18.680 | 18.680 | 18.387 | 473,732 |
| 2024-08-08 | 18.450 | 19.130 | 18.330 | 18.660 | 18.367 | 622,791 |
| 2024-08-07 | 18.790 | 19.180 | 18.610 | 18.770 | 18.476 | 807,969 |
| 2024-08-06 | 18.920 | 18.960 | 18.500 | 18.740 | 18.446 | 870,182 |
| 2024-08-05 | 19.250 | 19.510 | 18.420 | 18.450 | 18.161 | 1,441,451 |
| 2024-08-02 | 20.740 | 20.740 | 19.530 | 19.610 | 19.303 | 1,637,209 |
| 2024-08-01 | 20.840 | 21.070 | 20.390 | 20.720 | 20.395 | 1,344,026 |
| 2024-07-31 | 19.760 | 20.650 | 19.650 | 20.550 | 20.228 | 1,237,965 |
| 2024-07-30 | 19.380 | 20.030 | 19.220 | 19.870 | 19.558 | 837,246 |
| 2024-07-29 | 19.680 | 19.770 | 19.450 | 19.530 | 19.224 | 688,697 |
| 2024-07-26 | 19.360 | 19.770 | 19.060 | 19.630 | 19.322 | 981,524 |
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.