GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.090	16.900	14.040	16.900	16.900	76,298,458
2026-07-20	15.540	15.740	13.430	14.080	14.080	73,839,225
2026-07-17	16.770	16.790	15.020	15.320	15.320	55,151,361
2026-07-16	17.690	18.230	16.620	16.790	16.790	55,971,427
2026-07-15	19.150	19.500	17.730	17.990	17.990	49,834,435
2026-07-14	19.880	20.230	18.300	19.150	19.150	57,208,701
2026-07-13	21.330	21.980	19.770	19.980	19.980	71,797,421
2026-07-10	23.620	24.320	21.620	21.750	21.750	80,685,694
2026-07-09	22.210	24.170	22.030	24.140	24.140	91,854,950
2026-07-08	22.430	23.400	21.910	22.540	22.540	71,583,621
2026-07-07	21.410	23.880	20.340	22.160	22.160	74,132,504
2026-07-06	23.580	23.700	21.110	21.500	21.500	73,717,174
2026-07-03	24.520	24.680	22.950	23.170	23.170	85,335,752
2026-07-02	24.000	25.890	23.580	24.460	24.460	125,881,993
2026-07-01	22.500	25.250	22.490	25.250	25.250	175,804,063
2026-06-30	18.060	21.040	17.890	21.040	21.040	86,827,649
2026-06-29	15.850	17.860	15.510	17.530	17.530	101,052,835
2026-06-26	15.420	15.970	14.800	15.500	15.500	51,263,665
2026-06-25	15.730	15.800	15.240	15.650	15.650	51,786,590
2026-06-24	15.110	16.350	15.110	15.700	15.700	78,758,525
2026-06-23	13.970	14.930	13.770	14.400	14.400	40,808,600
2026-06-22	14.390	14.500	13.720	14.110	14.110	33,967,840
2026-06-18	14.420	14.610	14.280	14.370	14.370	27,970,046
2026-06-17	13.980	14.660	13.860	14.520	14.520	31,214,551
2026-06-16	13.930	14.130	13.770	14.070	14.070	25,495,945
2026-06-15	13.270	13.980	13.230	13.960	13.960	34,831,097
2026-06-12	13.460	13.930	13.080	13.290	13.290	43,531,857
2026-06-11	13.240	13.500	12.950	13.270	13.270	26,260,055
2026-06-10	13.400	13.850	13.080	13.320	13.320	26,219,753
2026-06-09	13.280	13.600	12.990	13.580	13.580	27,881,474
2026-06-08	13.370	13.650	12.920	13.080	13.080	29,712,535
2026-06-05	13.730	14.200	13.230	13.800	13.800	28,928,009
2026-06-04	13.510	14.540	13.360	13.880	13.880	31,417,342
2026-06-03	13.620	14.160	13.530	13.670	13.670	30,309,658
2026-06-02	13.880	14.070	13.600	13.610	13.610	29,670,376
2026-06-01	14.330	14.680	13.850	13.880	13.880	39,231,663
2026-05-29	15.600	15.960	14.360	14.490	14.490	63,781,009
2026-05-28	15.100	15.490	14.750	15.430	15.430	40,034,341
2026-05-27	15.090	15.790	15.050	15.220	15.220	41,960,442
2026-05-26	15.560	15.780	14.850	15.210	15.210	36,587,955
2026-05-25	14.900	15.450	14.650	15.380	15.380	36,290,673
2026-05-22	14.690	15.060	14.450	14.970	14.970	33,592,870
2026-05-21	15.570	15.680	14.500	14.570	14.570	44,711,401
2026-05-20	15.000	15.550	14.910	15.390	15.390	43,050,557
2026-05-19	14.400	14.990	14.280	14.960	14.960	28,801,184
2026-05-18	14.500	14.750	14.210	14.510	14.510	26,270,069
2026-05-15	14.510	15.000	14.230	14.550	14.550	38,479,726
2026-05-14	14.650	14.700	14.300	14.500	14.500	29,199,033
2026-05-13	14.430	14.680	14.270	14.620	14.620	28,641,726
2026-05-12	14.680	14.780	14.380	14.560	14.560	22,639,513
2026-05-11	14.550	14.850	14.470	14.680	14.680	28,805,279
2026-05-08	14.000	14.670	13.930	14.500	14.500	33,695,765
2026-05-07	14.120	14.210	13.920	14.100	14.100	20,632,706
2026-05-06	13.990	14.540	13.980	14.010	14.010	34,326,989
2026-04-30	13.550	13.890	13.510	13.790	13.790	29,334,474
2026-04-29	12.990	13.330	12.920	13.280	13.280	13,481,227
2026-04-28	13.430	13.600	12.980	13.050	13.050	22,116,267
2026-04-27	13.330	13.590	13.080	13.530	13.530	16,476,448
2026-04-24	13.260	13.430	13.200	13.310	13.310	11,561,522
2026-04-23	13.430	13.650	13.230	13.260	13.260	14,026,695

← NewerPage 2 of 5 · 243 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.