GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.210	13.520	13.210	13.460	13.460	12,735,136
2026-04-21	13.420	13.530	13.220	13.270	13.270	12,894,771
2026-04-20	13.400	13.630	13.380	13.510	13.510	13,091,360
2026-04-17	13.310	13.490	13.210	13.450	13.450	12,561,079
2026-04-16	13.180	13.330	13.120	13.290	13.290	10,515,021
2026-04-15	13.290	13.370	13.150	13.170	13.170	11,789,138
2026-04-14	13.240	13.290	13.120	13.220	13.220	11,187,293
2026-04-13	13.120	13.240	13.020	13.110	13.110	9,190,757
2026-04-10	13.200	13.390	13.130	13.150	13.150	10,762,670
2026-04-09	13.300	13.350	13.050	13.060	13.060	13,887,402
2026-04-08	13.200	13.470	13.200	13.440	13.440	14,376,190
2026-04-07	12.820	13.080	12.780	12.950	12.950	10,346,733
2026-04-03	12.900	12.980	12.740	12.780	12.780	7,381,975
2026-04-02	13.130	13.130	12.730	12.870	12.870	10,841,451
2026-04-01	13.210	13.270	13.010	13.130	13.130	9,426,258
2026-03-31	13.230	13.260	12.950	12.960	12.960	9,778,501
2026-03-30	13.000	13.210	12.810	13.140	13.140	8,641,956
2026-03-27	13.010	13.250	12.910	13.150	13.150	8,528,445
2026-03-26	13.250	13.310	12.920	13.090	13.090	9,927,433
2026-03-25	13.240	13.390	13.160	13.300	13.300	11,724,589
2026-03-24	13.100	13.180	12.820	13.160	13.160	12,051,267
2026-03-23	13.460	13.480	12.700	12.900	12.900	18,743,245
2026-03-20	13.760	13.940	13.520	13.520	13.520	13,448,546
2026-03-19	13.890	13.890	13.670	13.750	13.750	14,230,655
2026-03-18	14.090	14.150	13.900	14.070	14.070	12,146,804
2026-03-17	14.340	14.370	14.010	14.010	14.010	11,646,505
2026-03-16	14.190	14.340	14.000	14.290	14.290	16,378,653
2026-03-13	14.200	14.480	14.040	14.240	14.240	18,473,568
2026-03-12	14.440	14.560	14.220	14.300	14.300	15,431,678
2026-03-11	14.630	14.720	14.410	14.500	14.500	17,084,250
2026-03-10	14.580	14.780	14.470	14.620	14.620	16,004,192
2026-03-09	14.450	14.470	14.000	14.380	14.380	22,423,641
2026-03-06	14.990	15.080	14.700	14.760	14.760	25,870,600
2026-03-05	14.990	15.700	14.810	15.190	15.190	35,578,936
2026-03-04	15.720	15.890	14.600	14.740	14.740	44,958,379
2026-03-03	16.800	16.900	15.840	15.910	15.910	24,816,041
2026-03-02	16.500	17.150	16.380	16.700	16.700	24,337,442
2026-02-27	16.730	16.980	16.610	16.880	16.880	13,888,957
2026-02-26	16.500	17.050	16.360	16.910	16.910	22,380,666
2026-02-25	15.870	16.730	15.790	16.520	16.520	24,371,170
2026-02-24	15.760	16.040	15.600	15.790	15.790	13,583,284
2026-02-13	15.670	15.980	15.550	15.640	15.640	14,669,917
2026-02-12	15.610	15.750	15.510	15.660	15.660	10,985,549
2026-02-11	15.580	15.680	15.500	15.620	15.620	9,511,340
2026-02-10	15.710	15.800	15.490	15.580	15.580	13,333,529
2026-02-09	15.720	16.180	15.650	15.710	15.710	15,599,855
2026-02-06	15.200	15.590	15.200	15.440	15.440	13,254,114
2026-02-05	15.550	15.560	15.180	15.330	15.330	12,152,656
2026-02-04	15.550	15.550	15.210	15.490	15.490	14,299,221
2026-02-03	15.370	15.680	15.300	15.630	15.630	14,370,257
2026-02-02	16.000	16.040	15.190	15.230	15.230	22,634,095
2026-01-30	15.950	16.230	15.560	16.110	16.110	25,559,012
2026-01-29	16.520	16.920	16.050	16.050	16.050	35,443,861
2026-01-28	17.180	17.560	16.990	17.190	17.190	27,523,121
2026-01-27	16.500	17.130	16.200	17.030	17.030	26,580,199
2026-01-26	17.000	17.230	16.500	16.700	16.700	21,577,743
2026-01-23	16.660	17.160	16.600	17.050	17.050	24,129,998
2026-01-22	16.600	16.780	16.350	16.590	16.590	17,158,164
2026-01-21	16.130	16.610	16.110	16.540	16.540	22,930,433
2026-01-20	16.270	16.550	16.140	16.310	16.310	19,494,077

← NewerPage 3 of 21 · 1,217 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.