GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	17.680	17.790	17.110	17.730	17.696	5,703,331
2024-01-23	17.260	17.870	17.050	17.690	17.656	6,897,786
2024-01-22	18.290	18.290	17.210	17.250	17.217	6,593,966
2024-01-19	18.140	18.350	17.810	18.190	18.155	6,878,178
2024-01-18	18.040	18.280	17.600	18.010	17.975	6,673,372
2024-01-17	18.700	18.870	18.060	18.180	18.145	4,034,880
2024-01-16	18.800	18.890	18.390	18.640	18.604	4,463,212
2024-01-15	18.890	18.890	18.890	18.890	18.853	0
2024-01-12	18.800	19.210	18.600	18.890	18.853	5,961,692
2024-01-11	19.070	19.230	18.320	18.760	18.724	11,847,017
2024-01-10	19.280	19.640	18.910	19.070	19.033	7,632,921
2024-01-09	19.720	19.780	19.020	19.150	19.113	8,593,809
2024-01-08	20.090	20.280	19.380	19.610	19.572	7,137,550
2024-01-05	19.840	20.310	19.760	20.210	20.171	6,474,040
2024-01-04	20.300	20.300	19.840	19.860	19.821	5,439,611
2024-01-03	20.970	20.970	19.860	19.960	19.921	8,612,022
2024-01-02	20.580	21.260	20.330	20.890	20.849	7,193,300
2023-12-29	20.650	20.690	20.130	20.470	20.430	8,342,492
2023-12-28	20.240	20.720	20.100	20.560	20.520	6,941,982
2023-12-27	19.700	20.350	19.670	20.210	20.171	9,811,954
2023-12-26	20.350	20.630	19.650	19.730	19.692	8,133,194
2023-12-25	20.280	20.770	20.230	20.490	20.450	4,581,697
2023-12-22	21.000	21.100	20.300	20.430	20.390	7,376,371
2023-12-21	20.820	21.070	20.390	21.040	20.999	6,335,746
2023-12-20	20.910	20.970	20.650	20.800	20.760	5,987,628
2023-12-19	20.900	21.070	20.620	20.800	20.760	5,399,673
2023-12-18	20.770	20.970	20.460	20.800	20.760	5,871,201
2023-12-15	21.190	21.280	20.710	20.990	20.949	8,515,135
2023-12-14	21.660	21.780	21.170	21.200	21.159	8,102,288
2023-12-13	21.470	21.960	21.220	21.670	21.628	10,294,938
2023-12-12	20.660	21.560	20.530	21.460	21.418	11,973,563
2023-12-11	20.230	20.880	20.140	20.750	20.710	12,152,752
2023-12-08	19.790	21.140	19.730	20.210	20.171	33,060,507
2023-12-07	20.000	20.230	19.500	19.840	19.801	14,592,677
2023-12-06	20.110	20.550	19.960	20.080	20.041	9,251,226
2023-12-05	20.150	20.360	19.820	20.180	20.141	9,209,959
2023-12-04	20.640	20.850	20.120	20.200	20.161	8,901,451
2023-12-01	20.900	20.900	20.330	20.640	20.600	8,371,149
2023-11-30	20.750	21.000	20.470	20.530	20.490	8,979,099
2023-11-29	20.400	21.400	20.350	20.860	20.820	13,271,527
2023-11-28	20.680	20.910	19.970	20.120	20.081	9,843,936
2023-11-27	19.660	20.900	19.580	20.640	20.600	16,931,702
2023-11-24	19.470	19.980	19.360	19.640	19.602	7,989,623
2023-11-23	19.380	19.670	19.320	19.470	19.432	3,439,231
2023-11-22	19.510	19.610	19.310	19.330	19.292	4,530,993
2023-11-21	19.420	19.730	19.420	19.480	19.442	4,252,556
2023-11-20	19.280	19.670	19.020	19.500	19.462	6,415,057
2023-11-17	19.260	19.450	19.060	19.250	19.213	4,180,213
2023-11-16	19.390	19.530	19.080	19.400	19.362	5,627,513
2023-11-15	19.430	19.630	19.130	19.430	19.392	9,010,952
2023-11-14	19.030	19.300	18.700	19.190	19.153	8,634,335
2023-11-13	18.990	19.280	18.770	19.060	19.023	7,644,216
2023-11-10	18.930	19.110	18.790	18.990	18.953	6,931,598
2023-11-09	19.400	19.400	18.880	19.000	18.963	11,811,946
2023-11-08	20.080	20.080	19.210	19.350	19.312	13,239,935
2023-11-07	19.990	20.280	19.800	20.030	19.991	12,341,545
2023-11-06	19.000	20.140	18.940	19.960	19.921	19,929,595
2023-11-03	19.040	19.390	18.790	18.880	18.843	15,506,210
2023-11-02	18.560	19.550	18.560	19.120	19.083	20,517,959
2023-11-01	18.400	18.750	18.230	18.630	18.594	9,453,578

← NewerPage 12 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.