GalaxyCore Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 16.030 | 17.070 | 16.030 | 16.930 | 16.897 | 12,363,942 |
| 2024-04-26 | 15.140 | 15.950 | 15.140 | 15.920 | 15.889 | 7,801,230 |
| 2024-04-25 | 15.310 | 15.470 | 15.050 | 15.150 | 15.121 | 4,674,323 |
| 2024-04-24 | 15.150 | 15.310 | 15.080 | 15.180 | 15.151 | 2,943,044 |
| 2024-04-23 | 15.400 | 15.710 | 15.160 | 15.160 | 15.131 | 4,709,303 |
| 2024-04-22 | 15.400 | 15.650 | 15.130 | 15.450 | 15.420 | 4,345,511 |
| 2024-04-19 | 15.670 | 15.670 | 15.300 | 15.400 | 15.370 | 5,521,466 |
| 2024-04-18 | 15.810 | 15.960 | 15.440 | 15.630 | 15.600 | 5,428,935 |
| 2024-04-17 | 15.530 | 15.890 | 15.310 | 15.870 | 15.839 | 6,534,882 |
| 2024-04-16 | 15.670 | 15.940 | 15.310 | 15.310 | 15.280 | 5,751,503 |
| 2024-04-15 | 15.900 | 16.180 | 15.550 | 15.840 | 15.809 | 6,105,037 |
| 2024-04-12 | 15.850 | 16.030 | 15.580 | 15.800 | 15.769 | 5,576,158 |
| 2024-04-11 | 16.070 | 16.230 | 15.810 | 15.850 | 15.819 | 4,554,061 |
| 2024-04-10 | 16.170 | 16.300 | 15.950 | 16.000 | 15.969 | 3,888,958 |
| 2024-04-09 | 16.180 | 16.480 | 15.950 | 16.310 | 16.278 | 7,073,291 |
| 2024-04-08 | 17.030 | 17.080 | 16.330 | 16.380 | 16.348 | 6,610,548 |
| 2024-04-03 | 17.180 | 17.330 | 16.620 | 17.130 | 17.097 | 7,011,754 |
| 2024-04-02 | 17.380 | 17.450 | 16.880 | 17.120 | 17.087 | 5,474,032 |
| 2024-04-01 | 16.800 | 17.490 | 16.700 | 17.480 | 17.446 | 5,864,699 |
| 2024-03-29 | 16.590 | 16.870 | 16.590 | 16.700 | 16.668 | 1,776,338 |
| 2024-03-28 | 16.260 | 17.090 | 16.230 | 16.720 | 16.688 | 7,219,404 |
| 2024-03-27 | 16.890 | 16.930 | 16.230 | 16.280 | 16.248 | 5,452,083 |
| 2024-03-26 | 17.290 | 17.370 | 16.850 | 16.850 | 16.817 | 5,905,079 |
| 2024-03-25 | 17.880 | 17.880 | 17.140 | 17.250 | 17.217 | 6,618,475 |
| 2024-03-22 | 18.170 | 18.270 | 17.780 | 17.780 | 17.745 | 7,006,723 |
| 2024-03-21 | 18.800 | 18.800 | 18.050 | 18.050 | 18.015 | 8,773,248 |
| 2024-03-20 | 18.950 | 19.050 | 18.330 | 18.650 | 18.614 | 6,984,107 |
| 2024-03-19 | 18.580 | 19.340 | 18.470 | 18.820 | 18.783 | 8,386,588 |
| 2024-03-18 | 18.650 | 18.720 | 18.270 | 18.600 | 18.564 | 7,200,658 |
| 2024-03-15 | 18.200 | 18.700 | 18.150 | 18.700 | 18.664 | 8,043,913 |
| 2024-03-14 | 18.530 | 18.760 | 18.210 | 18.260 | 18.225 | 6,907,327 |
| 2024-03-13 | 18.780 | 18.830 | 18.210 | 18.650 | 18.614 | 9,249,319 |
| 2024-03-12 | 18.550 | 18.720 | 18.240 | 18.580 | 18.544 | 6,681,475 |
| 2024-03-11 | 18.330 | 18.530 | 18.100 | 18.470 | 18.434 | 6,647,302 |
| 2024-03-08 | 18.260 | 18.540 | 18.100 | 18.450 | 18.414 | 8,063,117 |
| 2024-03-07 | 19.150 | 19.330 | 18.250 | 18.270 | 18.235 | 9,600,102 |
| 2024-03-06 | 19.680 | 19.740 | 19.060 | 19.070 | 19.033 | 7,321,523 |
| 2024-03-05 | 19.620 | 19.880 | 19.360 | 19.620 | 19.582 | 9,213,925 |
| 2024-03-04 | 19.720 | 19.970 | 19.420 | 19.720 | 19.682 | 7,911,329 |
| 2024-03-01 | 19.750 | 19.970 | 19.450 | 19.550 | 19.512 | 8,309,314 |
| 2024-02-29 | 18.480 | 19.750 | 18.480 | 19.750 | 19.712 | 12,354,829 |
| 2024-02-28 | 19.240 | 19.290 | 18.460 | 18.460 | 18.424 | 9,993,738 |
| 2024-02-27 | 18.770 | 19.020 | 18.550 | 18.980 | 18.943 | 9,285,744 |
| 2024-02-26 | 18.120 | 19.090 | 17.830 | 18.900 | 18.863 | 12,888,036 |
| 2024-02-23 | 18.160 | 18.220 | 17.730 | 18.130 | 18.095 | 7,585,421 |
| 2024-02-22 | 18.180 | 18.320 | 17.860 | 18.130 | 18.095 | 6,776,042 |
| 2024-02-21 | 18.300 | 18.770 | 18.020 | 18.190 | 18.155 | 8,601,691 |
| 2024-02-20 | 18.550 | 18.620 | 17.950 | 18.300 | 18.264 | 8,977,391 |
| 2024-02-19 | 20.250 | 20.250 | 18.140 | 18.680 | 18.644 | 17,691,824 |
| 2024-02-08 | 20.160 | 21.660 | 19.630 | 19.880 | 19.841 | 16,023,750 |
| 2024-02-07 | 17.800 | 20.160 | 17.620 | 19.960 | 19.921 | 18,823,517 |
| 2024-02-06 | 16.620 | 17.890 | 15.820 | 17.880 | 17.845 | 13,447,472 |
| 2024-02-05 | 15.970 | 17.400 | 14.830 | 16.500 | 16.468 | 13,323,041 |
| 2024-02-02 | 16.330 | 16.510 | 15.480 | 15.920 | 15.889 | 7,679,880 |
| 2024-02-01 | 16.650 | 16.650 | 16.010 | 16.250 | 16.218 | 6,608,420 |
| 2024-01-31 | 16.400 | 16.740 | 16.030 | 16.370 | 16.338 | 7,645,025 |
| 2024-01-30 | 16.980 | 16.980 | 16.350 | 16.660 | 16.628 | 4,308,561 |
| 2024-01-29 | 17.310 | 17.670 | 16.910 | 16.980 | 16.947 | 4,934,744 |
| 2024-01-26 | 17.420 | 17.770 | 17.140 | 17.200 | 17.167 | 6,252,879 |
| 2024-01-25 | 17.730 | 18.090 | 17.380 | 17.430 | 17.396 | 7,952,161 |
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.