GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.980	16.980	16.210	16.240	16.240	25,644,804
2026-01-16	16.160	16.800	16.000	16.750	16.750	32,931,668
2026-01-15	16.060	16.210	15.770	16.050	16.050	19,797,958
2026-01-14	16.090	16.430	15.970	16.130	16.130	23,095,303
2026-01-13	16.650	16.660	16.000	16.020	16.020	19,741,393
2026-01-12	16.200	16.650	16.080	16.650	16.650	19,723,720
2026-01-09	16.000	16.260	15.890	16.180	16.180	16,627,146
2026-01-08	15.860	16.140	15.810	15.940	15.940	16,251,407
2026-01-07	15.740	16.220	15.610	15.980	15.980	24,323,230
2026-01-06	15.370	15.720	15.310	15.680	15.680	15,462,568
2026-01-05	15.000	15.390	14.980	15.380	15.380	15,526,809
2025-12-31	15.050	15.100	14.900	14.940	14.940	8,984,477
2025-12-30	15.070	15.150	15.010	15.010	15.010	8,883,037
2025-12-29	15.290	15.300	15.010	15.050	15.050	9,765,348
2025-12-26	15.210	15.290	15.110	15.240	15.240	10,073,611
2025-12-25	15.090	15.230	15.020	15.170	15.170	8,583,416
2025-12-24	14.950	15.150	14.850	15.120	15.120	10,212,325
2025-12-23	15.150	15.160	14.870	14.930	14.930	9,014,584
2025-12-22	15.160	15.270	15.120	15.120	15.120	10,391,692
2025-12-19	15.160	15.280	15.090	15.120	15.120	9,387,769
2025-12-18	15.280	15.350	15.120	15.190	15.190	9,685,290
2025-12-17	14.850	15.430	14.820	15.370	15.370	17,775,711
2025-12-16	15.100	15.110	14.770	14.790	14.790	11,682,017
2025-12-15	15.090	15.180	15.020	15.040	15.040	11,380,960
2025-12-12	14.910	15.330	14.840	15.230	15.230	20,007,788
2025-12-11	15.110	15.130	14.890	14.890	14.890	10,546,777
2025-12-10	14.810	15.150	14.680	15.060	15.060	13,961,612
2025-12-09	14.810	14.940	14.770	14.800	14.800	9,128,693
2025-12-08	14.800	15.040	14.790	14.900	14.900	13,673,528
2025-12-05	14.800	14.900	14.560	14.840	14.840	12,975,405
2025-12-04	14.590	14.600	14.370	14.550	14.550	8,102,557
2025-12-03	14.510	14.700	14.410	14.520	14.520	9,185,243
2025-12-02	14.640	14.860	14.540	14.560	14.560	10,097,692
2025-12-01	14.630	14.750	14.500	14.740	14.740	12,941,098
2025-11-28	14.410	14.640	14.370	14.630	14.630	9,863,404
2025-11-27	14.300	14.740	14.250	14.410	14.410	14,148,477
2025-11-26	14.410	14.530	14.310	14.320	14.320	11,144,669
2025-11-25	14.260	14.590	14.200	14.410	14.410	13,227,325
2025-11-24	14.280	14.350	13.950	14.200	14.200	14,154,857
2025-11-21	14.530	14.600	14.100	14.240	14.240	13,552,015
2025-11-20	14.670	14.730	14.500	14.520	14.520	7,749,939
2025-11-19	14.700	14.750	14.510	14.580	14.580	9,810,313
2025-11-18	14.680	14.780	14.600	14.740	14.740	8,838,344
2025-11-17	14.760	14.820	14.610	14.670	14.670	10,294,652
2025-11-14	14.900	14.990	14.750	14.750	14.750	11,950,326
2025-11-13	14.980	15.140	14.950	14.970	14.970	10,760,306
2025-11-12	15.110	15.120	14.930	15.000	15.000	7,692,410
2025-11-11	15.220	15.350	15.070	15.100	15.100	9,725,282
2025-11-10	15.310	15.420	15.080	15.160	15.160	13,956,232
2025-11-07	15.170	15.340	15.010	15.330	15.330	12,359,735
2025-11-06	15.090	15.210	15.060	15.160	15.160	12,367,659
2025-11-05	15.000	15.160	14.940	15.060	15.060	10,500,650
2025-11-04	15.200	15.200	14.920	15.070	15.070	16,059,657
2025-11-03	16.000	16.020	15.090	15.270	15.270	27,254,660
2025-10-31	16.340	16.390	15.920	15.960	15.960	15,693,993
2025-10-30	16.510	16.570	16.150	16.180	16.180	13,883,341
2025-10-29	16.330	16.590	16.190	16.570	16.570	10,363,084
2025-10-28	16.330	16.490	16.210	16.330	16.330	12,158,740
2025-10-27	16.300	16.500	16.080	16.350	16.350	15,483,051
2025-10-24	15.880	16.240	15.880	16.220	16.220	14,228,080

← NewerPage 4 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.