Changzhou Galaxy Century Microelectronics Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	35.720	40.620	35.700	39.340	39.340	18,457,435
2026-10-19	32.870	34.090	32.080	33.850	33.850	6,929,761
2026-10-16	33.510	33.740	32.470	32.860	32.860	4,015,724
2026-10-15	33.000	33.460	32.340	32.750	32.750	4,796,576
2026-10-14	35.010	35.450	34.030	34.580	34.580	4,589,863
2026-10-13	34.890	35.790	33.470	35.300	35.300	5,156,252
2026-10-12	35.860	36.750	34.650	35.770	35.770	4,405,242
2026-10-09	36.450	37.320	34.150	35.860	35.860	6,679,958
2026-10-08	37.620	39.640	36.400	36.880	36.880	4,979,677
2026-09-30	40.150	40.230	37.720	37.790	37.790	4,716,419
2026-09-29	39.300	40.660	39.000	39.770	39.770	4,616,356
2026-09-28	41.510	41.780	38.900	39.320	39.320	6,458,840
2026-09-24	42.590	43.110	41.620	41.650	41.650	5,489,506
2026-09-23	42.050	42.940	41.330	42.690	42.690	8,450,663
2026-09-22	41.620	44.280	41.620	41.920	41.920	12,667,934
2026-09-21	41.580	41.580	40.570	40.900	40.900	4,878,970
2026-09-18	40.340	41.470	39.820	40.950	40.950	6,846,178
2026-09-17	39.720	40.600	39.250	39.550	39.550	4,983,233
2026-09-16	37.800	39.830	36.930	39.720	39.720	6,456,611
2026-09-15	36.500	38.110	36.440	37.410	37.410	3,518,275
2026-09-14	35.980	37.200	35.390	36.760	36.760	3,153,015
2026-09-11	36.680	37.000	34.880	36.390	36.390	4,996,970
2026-09-10	37.430	37.990	37.020	37.170	37.170	3,342,973
2026-09-09	38.460	39.190	37.430	37.700	37.700	3,950,958
2026-09-08	38.150	38.590	37.140	37.880	37.880	4,084,821
2026-09-07	37.990	38.760	37.510	38.220	38.220	4,865,335
2026-09-04	38.810	41.200	36.930	37.220	37.220	8,503,007
2026-09-03	38.570	38.990	37.750	38.350	38.350	3,546,377
2026-09-02	38.680	38.880	37.660	38.300	38.300	3,492,853
2026-09-01	40.670	40.670	38.580	39.060	39.060	4,812,233
2026-08-31	39.210	40.880	38.660	40.630	40.630	4,860,053
2026-08-28	40.650	41.820	39.810	39.900	39.900	5,327,880
2026-08-27	38.920	40.790	38.610	40.650	40.650	5,542,362
2026-08-26	39.450	39.520	38.060	38.750	38.750	3,879,434
2026-08-25	38.700	39.780	37.420	39.400	39.400	4,471,300
2026-08-24	40.120	40.580	38.240	39.400	39.400	5,233,742
2026-08-21	39.360	40.800	39.160	40.330	40.330	5,143,484
2026-08-20	40.490	40.670	39.080	39.690	39.690	5,738,240
2026-08-19	41.280	42.060	39.460	39.900	39.900	8,552,895
2026-08-18	41.970	43.110	41.800	42.780	42.780	10,604,138
2026-08-17	40.990	41.970	40.420	41.930	41.930	8,179,277
2026-08-14	40.210	41.060	39.740	40.770	40.770	6,258,924
2026-08-13	41.440	42.300	39.600	39.790	39.790	8,238,081
2026-08-12	40.130	41.600	40.130	41.070	41.070	7,242,064
2026-08-11	39.790	41.440	39.500	40.110	40.110	9,425,382
2026-08-10	41.600	42.310	39.020	40.250	40.250	11,535,980
2026-08-07	38.550	40.950	37.730	40.620	40.620	10,795,806
2026-08-06	36.960	38.870	36.510	38.600	38.600	9,037,100
2026-08-05	34.310	37.590	34.010	37.130	37.130	10,316,322
2026-08-04	31.700	34.780	31.670	34.490	34.490	9,544,792
2026-08-03	32.320	32.780	30.980	31.340	31.340	8,427,460
2026-07-31	33.210	34.680	32.790	32.800	32.800	10,588,462
2026-07-30	34.220	34.500	31.020	31.410	31.410	9,484,864
2026-07-29	34.560	34.860	32.640	34.650	34.650	7,875,157
2026-07-28	36.310	37.810	34.400	34.650	34.650	6,724,109
2026-07-27	36.150	37.540	35.280	37.490	37.490	6,920,881
2026-07-24	35.700	38.470	35.260	36.790	36.790	8,590,550
2026-07-23	38.000	38.380	36.080	36.370	36.370	8,285,949
2026-07-22	39.270	40.710	37.490	37.880	37.880	15,319,741
2026-07-21	38.050	41.330	32.270	40.560	40.560	16,635,836

Page 1 of 5 · 243 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.