GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.430	11.840	11.340	11.560	11.538	6,545,564
2024-07-24	11.780	11.810	11.500	11.540	11.518	7,436,723
2024-07-23	12.340	12.350	11.750	11.760	11.737	8,568,480
2024-07-22	12.330	12.540	12.200	12.360	12.336	11,404,395
2024-07-19	12.100	12.580	12.020	12.450	12.426	11,099,169
2024-07-18	12.290	12.330	11.990	12.190	12.166	9,343,513
2024-07-17	12.620	12.780	12.360	12.400	12.376	8,338,197
2024-07-16	12.360	12.670	12.350	12.600	12.576	10,564,781
2024-07-15	12.580	12.800	12.320	12.380	12.356	7,553,165
2024-07-12	12.450	12.550	12.330	12.480	12.456	7,381,613
2024-07-11	12.350	12.540	12.210	12.510	12.486	15,954,585
2024-07-10	11.800	12.130	11.760	12.080	12.057	9,302,144
2024-07-09	11.390	11.870	11.310	11.830	11.807	11,067,018
2024-07-08	11.610	11.760	11.380	11.430	11.408	8,364,766
2024-07-05	11.380	11.380	11.380	11.380	11.358	0
2024-07-04	11.710	11.750	11.350	11.380	11.358	8,979,515
2024-07-03	11.600	11.880	11.530	11.710	11.687	8,713,110
2024-07-02	11.850	11.950	11.670	11.710	11.687	7,566,537
2024-07-01	12.060	12.060	11.690	11.890	11.867	8,245,426
2024-06-28	12.000	12.330	11.900	12.110	12.087	9,780,495
2024-06-27	12.320	12.450	11.940	11.950	11.927	9,686,913
2024-06-26	12.190	12.460	11.930	12.350	12.326	11,867,405
2024-06-25	12.720	12.820	11.980	12.090	12.067	19,231,231
2024-06-24	13.150	13.320	12.660	12.720	12.695	16,753,206
2024-06-21	13.490	13.500	13.170	13.350	13.324	15,076,309
2024-06-20	13.260	13.840	13.190	13.560	13.534	25,441,929
2024-06-19	13.570	13.670	13.150	13.230	13.204	15,097,501
2024-06-18	13.500	13.610	13.410	13.560	13.534	11,845,998
2024-06-17	13.400	13.670	13.080	13.490	13.464	16,381,357
2024-06-14	13.780	13.780	13.290	13.360	13.334	26,355,712
2024-06-13	13.600	13.980	13.460	13.770	13.743	19,153,084
2024-06-12	13.460	13.680	13.420	13.490	13.464	11,129,975
2024-06-11	13.090	13.490	12.830	13.460	13.434	14,221,671
2024-06-07	12.950	13.180	12.940	13.030	13.005	9,314,880
2024-06-06	13.240	13.490	12.900	12.950	12.925	11,736,153
2024-06-05	13.090	13.290	13.060	13.130	13.105	9,446,512
2024-06-04	13.130	13.230	12.930	13.110	13.085	13,059,857
2024-06-03	13.410	13.430	12.870	12.980	12.955	19,218,270
2024-05-31	13.470	13.640	13.310	13.540	13.514	15,880,918
2024-05-30	13.180	13.560	12.990	13.400	13.374	11,698,391
2024-05-29	13.260	13.460	13.130	13.220	13.194	9,098,871
2024-05-28	13.090	13.510	12.900	13.240	13.214	14,106,541
2024-05-27	13.030	13.170	12.580	13.110	13.085	12,822,836
2024-05-24	13.040	13.330	12.980	13.000	12.975	11,019,677
2024-05-23	13.620	13.650	13.020	13.120	13.095	16,845,235
2024-05-22	13.760	13.900	13.310	13.550	13.524	13,304,447
2024-05-21	13.950	13.970	13.570	13.680	13.653	8,963,488
2024-05-20	14.160	14.390	13.810	13.900	13.873	15,260,150
2024-05-17	13.930	14.170	13.840	14.160	14.133	8,776,600
2024-05-16	14.140	14.390	13.870	13.910	13.883	9,640,185
2024-05-15	14.440	14.540	14.090	14.130	14.103	7,786,738
2024-05-14	14.710	14.970	14.360	14.440	14.412	10,218,230
2024-05-13	15.100	15.210	14.520	14.600	14.572	12,810,754
2024-05-10	15.860	15.900	15.000	15.160	15.131	11,554,500
2024-05-09	15.530	15.830	15.470	15.760	15.729	8,368,538
2024-05-08	16.110	16.230	15.470	15.540	15.510	8,692,671
2024-05-07	16.350	16.370	15.980	16.090	16.059	8,187,321
2024-05-06	16.500	17.090	16.210	16.300	16.268	10,798,951
2024-04-30	16.770	17.000	16.410	16.590	16.558	6,627,875
2024-04-29	16.030	17.070	16.030	16.930	16.897	12,363,942

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-04	0.0220 CNY
2024-08-08	0.0060 CNY
2023-08-14	0.0308 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.