GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	19.030	19.100	18.200	18.410	18.374	15,388,374
2023-10-30	17.780	19.180	17.510	18.960	18.923	34,303,433
2023-10-27	17.280	18.180	16.810	17.970	17.935	21,662,403
2023-10-26	16.690	17.300	16.660	17.280	17.246	10,444,388
2023-10-25	16.700	16.950	16.290	16.830	16.797	7,465,393
2023-10-24	16.190	16.720	16.010	16.640	16.608	8,834,995
2023-10-23	15.990	16.320	15.800	16.100	16.069	7,125,779
2023-10-20	16.000	16.080	15.900	15.990	15.959	4,888,034
2023-10-19	16.100	16.310	15.980	16.010	15.979	4,826,689
2023-10-18	16.210	16.400	15.930	16.190	16.159	5,861,461
2023-10-17	16.240	16.340	16.030	16.110	16.079	4,064,759
2023-10-16	16.500	16.660	16.160	16.250	16.218	8,968,686
2023-10-13	16.200	16.430	16.070	16.300	16.268	6,929,303
2023-10-12	16.000	16.370	15.980	16.230	16.199	10,201,292
2023-10-11	15.590	16.050	15.540	16.010	15.979	7,198,506
2023-10-10	15.380	15.620	15.360	15.550	15.520	4,472,591
2023-10-09	15.370	15.460	15.030	15.430	15.400	3,757,852
2023-09-28	14.950	15.360	14.940	15.360	15.330	5,503,221
2023-09-27	15.020	15.090	14.900	14.950	14.921	4,719,528
2023-09-26	15.130	15.130	14.900	15.030	15.001	4,535,443
2023-09-25	15.300	15.320	14.750	15.050	15.021	6,965,955
2023-09-22	15.080	15.580	14.890	15.580	15.550	4,595,618
2023-09-21	14.850	15.150	14.850	15.070	15.041	4,823,010
2023-09-20	14.880	15.080	14.810	14.960	14.931	3,845,732
2023-09-19	15.160	15.160	14.710	14.950	14.921	7,870,658
2023-09-18	15.120	15.280	14.820	15.050	15.021	10,886,462
2023-09-15	14.880	15.560	14.780	15.380	15.350	14,952,257
2023-09-14	15.040	15.100	14.710	14.830	14.801	4,572,948
2023-09-13	15.180	15.180	14.950	15.050	15.021	5,163,019
2023-09-12	15.190	15.280	14.980	15.120	15.091	6,501,898
2023-09-11	15.190	15.510	15.050	15.200	15.171	9,390,511
2023-09-08	15.250	15.370	15.040	15.100	15.071	7,042,614
2023-09-07	15.690	15.690	15.240	15.260	15.230	6,103,859
2023-09-06	15.540	15.630	15.320	15.600	15.570	4,354,173
2023-09-05	15.460	15.670	15.310	15.500	15.470	4,624,990
2023-09-04	15.340	15.440	15.170	15.440	15.410	4,478,948
2023-09-01	15.190	15.300	14.890	15.290	15.260	4,955,588
2023-08-31	14.880	15.200	14.810	15.170	15.141	8,103,985
2023-08-30	14.560	15.020	14.410	14.980	14.951	10,084,834
2023-08-29	13.800	14.330	13.650	14.170	14.143	8,279,957
2023-08-28	14.200	14.330	13.790	13.800	13.773	7,013,796
2023-08-25	14.440	14.580	13.440	13.530	13.504	8,207,330
2023-08-24	15.000	15.050	14.470	14.470	14.442	5,391,221
2023-08-23	15.140	15.200	14.960	14.960	14.931	3,028,159
2023-08-22	15.540	15.560	14.970	15.170	15.141	5,011,033
2023-08-21	15.580	15.720	15.340	15.380	15.350	2,891,691
2023-08-18	15.850	15.890	15.580	15.590	15.560	3,636,189
2023-08-17	15.530	15.740	15.350	15.630	15.600	2,311,438
2023-08-16	15.670	15.830	15.560	15.650	15.620	3,053,690
2023-08-15	15.560	15.780	15.490	15.740	15.709	3,589,599
2023-08-14	15.400	15.550	15.160	15.520	15.490	2,736,875
2023-08-11	15.710	15.810	15.260	15.400	15.339	3,774,684
2023-08-10	15.750	15.850	15.680	15.750	15.688	2,006,420
2023-08-09	15.650	15.780	15.610	15.750	15.688	1,668,856
2023-08-08	15.780	15.990	15.600	15.680	15.618	2,561,797
2023-08-07	15.810	15.920	15.670	15.790	15.728	2,441,503
2023-08-04	15.780	16.000	15.760	15.890	15.827	2,696,958
2023-08-03	15.950	15.990	15.700	15.760	15.698	3,293,336
2023-08-02	16.080	16.080	15.850	15.930	15.867	2,458,145
2023-08-01	16.100	16.120	15.920	16.040	15.977	2,140,831

← NewerPage 13 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.