GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	15.910	16.020	15.780	15.810	15.810	6,007,284
2025-07-22	15.820	16.160	15.760	15.860	15.860	6,755,462
2025-07-21	15.750	15.920	15.670	15.720	15.720	4,692,662
2025-07-18	15.730	15.820	15.450	15.720	15.720	7,805,155
2025-07-17	15.700	15.870	15.650	15.740	15.740	5,358,937
2025-07-16	15.890	16.030	15.770	15.790	15.790	4,532,612
2025-07-15	15.820	16.080	15.730	15.900	15.900	6,734,994
2025-07-14	15.900	16.040	15.840	15.840	15.840	4,939,473
2025-07-11	15.890	16.030	15.730	15.990	15.990	6,455,192
2025-07-10	15.690	15.910	15.620	15.890	15.890	5,100,008
2025-07-09	15.700	15.780	15.540	15.680	15.680	4,217,956
2025-07-08	15.670	15.720	15.460	15.620	15.620	5,118,167
2025-07-07	15.500	15.710	15.390	15.580	15.580	4,222,568
2025-07-04	15.650	15.770	15.450	15.490	15.490	6,438,378
2025-07-03	15.300	15.750	15.220	15.630	15.608	7,209,968
2025-07-02	15.490	15.680	15.150	15.220	15.199	7,685,174
2025-07-01	15.420	15.630	15.290	15.550	15.528	7,811,490
2025-06-30	15.520	15.580	15.390	15.400	15.378	6,410,459
2025-06-27	15.590	15.640	15.440	15.460	15.438	7,451,596
2025-06-26	15.480	15.640	15.310	15.510	15.488	7,304,374
2025-06-25	15.210	15.530	15.110	15.500	15.478	9,754,692
2025-06-24	14.730	15.240	14.710	15.190	15.169	8,471,020
2025-06-23	14.570	14.780	14.340	14.730	14.709	5,067,974
2025-06-20	14.550	14.720	14.460	14.460	14.440	4,180,791
2025-06-19	14.600	14.630	14.440	14.540	14.520	4,368,506
2025-06-18	14.480	14.640	14.360	14.590	14.570	5,172,801
2025-06-17	14.420	14.550	14.310	14.460	14.440	5,534,048
2025-06-16	14.300	14.540	14.260	14.450	14.430	6,586,729
2025-06-13	14.740	14.810	14.130	14.450	14.430	21,702,771
2025-06-12	15.030	15.260	14.770	14.840	14.819	7,083,275
2025-06-11	14.950	15.200	14.940	15.070	15.049	5,572,633
2025-06-10	15.370	15.470	14.890	14.960	14.939	7,637,408
2025-06-09	15.360	15.620	15.240	15.420	15.398	7,335,743
2025-06-06	15.160	15.500	15.060	15.420	15.398	7,813,923
2025-06-05	15.020	15.180	14.970	15.150	15.129	5,477,980
2025-06-04	15.110	15.180	14.940	15.020	14.999	5,585,390
2025-06-03	15.620	15.670	15.120	15.180	15.159	10,537,418
2025-05-30	15.480	15.780	15.440	15.770	15.748	6,909,791
2025-05-29	15.620	15.640	15.420	15.510	15.488	4,870,872
2025-05-28	15.530	15.720	15.500	15.620	15.598	5,283,514
2025-05-27	15.050	15.580	14.840	15.540	15.518	9,556,974
2025-05-26	15.100	15.100	14.860	14.990	14.969	4,726,140
2025-05-23	15.330	15.440	14.940	14.980	14.959	6,552,617
2025-05-22	15.130	15.400	15.130	15.200	15.179	4,518,410
2025-05-21	15.260	15.540	15.100	15.200	15.179	7,305,798
2025-05-20	15.190	15.570	15.070	15.290	15.269	10,158,031
2025-05-19	14.560	15.250	14.520	15.200	15.179	17,171,670
2025-05-16	13.890	14.870	13.890	14.560	14.540	12,250,314
2025-05-15	13.950	14.050	13.840	13.940	13.920	5,586,475
2025-05-14	14.150	14.280	13.910	13.980	13.960	6,565,432
2025-05-13	14.700	14.700	14.110	14.140	14.120	5,340,556
2025-05-12	14.050	14.290	14.020	14.290	14.270	5,663,445
2025-05-09	14.000	14.140	13.900	13.990	13.970	4,905,594
2025-05-08	14.030	14.140	13.970	14.090	14.070	6,028,809
2025-05-07	14.190	14.300	13.830	14.010	13.990	8,360,429
2025-05-06	13.940	14.100	13.710	14.000	13.980	9,677,356
2025-04-30	13.600	13.840	13.430	13.790	13.771	7,566,168
2025-04-29	13.710	13.710	13.050	13.520	13.501	13,920,039
2025-04-28	14.250	14.470	14.100	14.410	14.390	5,439,174
2025-04-25	14.420	14.420	14.230	14.270	14.250	4,831,339

← NewerPage 6 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.