GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	14.500	14.530	14.180	14.270	14.250	4,612,578
2025-04-23	14.260	14.630	14.250	14.510	14.490	7,068,254
2025-04-22	14.110	14.340	14.010	14.240	14.220	6,507,723
2025-04-21	14.180	14.240	14.080	14.130	14.110	5,195,968
2025-04-18	14.150	14.220	13.880	14.150	14.130	5,728,242
2025-04-17	14.360	14.550	14.120	14.120	14.100	7,844,608
2025-04-16	14.220	14.520	14.070	14.370	14.350	9,986,371
2025-04-15	14.270	14.270	13.970	14.200	14.180	6,193,565
2025-04-14	14.410	14.600	14.210	14.220	14.200	8,962,802
2025-04-11	13.700	14.650	13.690	14.350	14.330	14,845,919
2025-04-10	13.660	14.060	13.580	13.850	13.831	10,774,785
2025-04-09	12.900	13.740	12.630	13.350	13.331	15,839,556
2025-04-08	12.800	13.470	12.790	13.150	13.132	12,517,951
2025-04-07	13.950	14.200	12.090	12.720	12.702	19,150,800
2025-04-03	14.970	15.160	14.780	14.890	14.869	6,004,583
2025-04-02	15.000	15.180	14.950	15.050	15.029	5,334,869
2025-04-01	15.060	15.160	14.910	15.000	14.979	7,452,162
2025-03-31	14.850	15.050	14.750	15.000	14.979	6,142,687
2025-03-28	15.010	15.150	14.910	14.950	14.929	5,255,040
2025-03-27	14.900	15.250	14.730	14.950	14.929	7,998,914
2025-03-26	14.910	15.140	14.880	14.960	14.939	4,502,588
2025-03-25	15.120	15.140	14.910	14.960	14.939	5,853,812
2025-03-24	15.070	15.160	14.700	15.110	15.089	8,232,972
2025-03-21	15.270	15.340	15.040	15.060	15.039	8,552,072
2025-03-20	15.540	15.580	15.300	15.320	15.298	7,528,240
2025-03-19	15.440	15.570	15.310	15.560	15.538	6,799,519
2025-03-18	15.590	15.720	15.460	15.510	15.488	6,994,979
2025-03-17	15.500	15.750	15.380	15.510	15.488	8,909,255
2025-03-14	15.220	15.530	15.130	15.460	15.438	10,581,150
2025-03-13	15.660	15.700	15.040	15.200	15.179	14,484,037
2025-03-12	15.860	15.900	15.640	15.660	15.638	11,579,089
2025-03-11	15.600	15.860	15.500	15.790	15.768	9,240,756
2025-03-10	15.900	15.950	15.700	15.750	15.728	11,999,167
2025-03-07	16.290	16.340	15.810	15.920	15.898	14,991,222
2025-03-06	16.210	16.350	16.090	16.260	16.237	16,479,841
2025-03-05	16.120	16.360	15.970	16.140	16.117	12,469,438
2025-03-04	15.950	16.350	15.740	16.190	16.167	15,892,721
2025-03-03	16.070	16.620	15.990	16.010	15.988	18,541,908
2025-02-28	16.470	16.890	15.960	16.050	16.027	25,161,097
2025-02-27	16.660	16.700	16.160	16.510	16.487	18,422,886
2025-02-26	16.680	16.780	16.400	16.550	16.527	17,173,972
2025-02-25	16.000	16.980	15.880	16.580	16.557	27,633,316
2025-02-24	16.390	16.390	15.930	16.210	16.187	18,862,989
2025-02-21	16.250	16.480	15.910	16.250	16.227	28,857,459
2025-02-20	16.150	16.300	15.860	16.080	16.057	20,300,836
2025-02-19	15.320	16.340	15.320	16.130	16.107	31,567,808
2025-02-18	15.780	15.990	15.340	15.390	15.368	24,684,861
2025-02-17	15.920	15.990	15.500	15.680	15.658	21,525,298
2025-02-14	15.600	16.050	15.200	15.910	15.888	28,648,915
2025-02-13	15.660	16.000	15.500	15.730	15.708	28,437,983
2025-02-12	14.140	16.100	14.110	15.900	15.878	40,219,094
2025-02-11	14.550	14.570	14.120	14.160	14.140	17,057,501
2025-02-10	14.500	14.640	14.360	14.500	14.480	15,459,102
2025-02-07	14.530	14.780	14.280	14.510	14.490	19,255,140
2025-02-06	14.000	14.620	13.750	14.580	14.560	21,237,466
2025-02-05	14.130	14.140	13.850	13.970	13.950	13,629,905
2025-01-27	14.140	14.330	13.820	13.830	13.811	17,886,009
2025-01-24	13.360	13.580	13.280	13.470	13.451	8,078,220
2025-01-23	13.410	13.700	13.360	13.380	13.361	9,009,750
2025-01-22	13.580	13.580	13.230	13.290	13.271	7,789,906

← NewerPage 7 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.