GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.730	15.820	15.450	15.760	15.760	11,034,799
2025-10-22	15.900	15.970	15.630	15.830	15.830	11,083,101
2025-10-21	15.750	16.030	15.650	16.000	16.000	14,625,166
2025-10-20	16.170	16.220	15.540	15.660	15.660	17,668,777
2025-10-17	16.640	16.710	15.830	15.880	15.880	16,166,346
2025-10-16	16.930	16.950	16.550	16.650	16.650	13,377,540
2025-10-15	17.320	17.570	16.720	16.940	16.940	17,858,682
2025-10-14	17.950	18.020	17.250	17.260	17.260	18,344,756
2025-10-13	17.050	17.900	17.000	17.820	17.820	19,939,647
2025-10-10	18.200	18.440	17.380	17.470	17.470	22,573,850
2025-10-09	18.100	18.940	17.930	18.520	18.520	24,679,313
2025-09-30	17.840	18.080	17.620	17.950	17.950	16,826,760
2025-09-29	17.790	17.880	17.440	17.750	17.750	17,939,237
2025-09-26	17.670	18.130	17.550	17.790	17.790	23,211,677
2025-09-25	17.280	17.830	17.230	17.750	17.750	23,696,969
2025-09-24	16.400	17.600	16.390	17.310	17.310	34,372,653
2025-09-23	16.440	16.580	15.680	16.520	16.520	23,958,622
2025-09-22	16.200	16.400	16.070	16.400	16.400	17,112,490
2025-09-19	16.350	16.490	16.010	16.090	16.090	17,354,855
2025-09-18	16.150	16.690	15.980	16.320	16.320	26,449,650
2025-09-17	16.000	16.360	16.000	16.140	16.140	14,491,617
2025-09-16	16.180	16.200	15.850	16.080	16.080	14,582,993
2025-09-15	16.630	16.770	16.050	16.050	16.050	18,727,379
2025-09-12	15.920	16.350	15.800	16.130	16.130	25,578,388
2025-09-11	15.200	15.900	15.170	15.890	15.890	23,233,637
2025-09-10	15.430	15.530	15.200	15.250	15.250	12,355,910
2025-09-09	15.780	15.820	15.350	15.370	15.370	15,300,870
2025-09-08	16.020	16.040	15.590	15.850	15.850	14,705,012
2025-09-05	15.710	15.990	15.410	15.970	15.970	18,096,640
2025-09-04	16.410	16.530	15.410	15.620	15.620	19,634,824
2025-09-03	16.760	16.870	16.320	16.410	16.410	14,750,565
2025-09-02	17.150	17.290	16.550	16.750	16.750	20,013,305
2025-09-01	17.500	17.980	17.100	17.230	17.230	25,594,234
2025-08-29	17.670	17.670	17.170	17.250	17.250	23,924,903
2025-08-28	17.560	17.890	17.120	17.750	17.750	30,842,379
2025-08-27	17.620	18.390	17.300	17.500	17.500	34,625,515
2025-08-26	16.960	17.570	16.900	17.300	17.300	19,650,263
2025-08-25	17.450	17.680	16.840	17.030	17.030	26,737,982
2025-08-22	16.730	17.280	16.650	17.250	17.250	24,453,037
2025-08-21	16.850	17.150	16.630	16.740	16.740	18,249,799
2025-08-20	16.130	16.850	15.990	16.820	16.820	19,748,618
2025-08-19	16.140	16.340	15.940	16.170	16.170	12,913,135
2025-08-18	15.700	16.230	15.660	16.060	16.060	20,340,627
2025-08-15	15.280	15.720	15.270	15.610	15.610	11,537,447
2025-08-14	15.700	15.760	15.310	15.310	15.310	14,922,408
2025-08-13	15.550	16.100	15.530	15.740	15.740	12,759,001
2025-08-12	15.730	15.750	15.470	15.510	15.510	11,998,201
2025-08-11	15.830	15.850	15.650	15.720	15.720	7,666,799
2025-08-08	15.900	15.980	15.470	15.840	15.840	10,040,366
2025-08-07	16.140	16.200	15.910	15.930	15.930	11,213,868
2025-08-06	15.800	16.100	15.800	16.080	16.080	12,300,722
2025-08-05	15.370	15.630	15.320	15.620	15.620	5,059,318
2025-08-04	15.300	15.420	15.200	15.380	15.380	4,797,983
2025-08-01	15.380	15.520	15.270	15.370	15.370	6,957,090
2025-07-31	15.900	15.980	15.250	15.300	15.300	13,288,152
2025-07-30	15.910	16.120	15.710	15.900	15.900	8,642,955
2025-07-29	16.070	16.140	15.820	15.940	15.940	9,373,930
2025-07-28	16.170	16.250	15.970	16.050	16.050	8,134,745
2025-07-25	16.180	16.220	15.920	16.110	16.110	7,792,114
2025-07-24	15.880	16.240	15.820	16.130	16.130	9,333,701

← NewerPage 5 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.