GalaxyCore Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 13.250 | 13.870 | 13.230 | 13.580 | 13.561 | 14,250,701 |
| 2025-01-20 | 13.500 | 13.540 | 13.170 | 13.230 | 13.211 | 7,738,339 |
| 2025-01-17 | 13.390 | 13.540 | 13.160 | 13.370 | 13.351 | 9,498,977 |
| 2025-01-16 | 13.420 | 13.570 | 13.180 | 13.330 | 13.311 | 8,770,334 |
| 2025-01-15 | 13.410 | 13.540 | 13.210 | 13.290 | 13.271 | 8,021,051 |
| 2025-01-14 | 13.120 | 13.540 | 13.100 | 13.520 | 13.501 | 13,100,628 |
| 2025-01-13 | 12.350 | 13.320 | 12.290 | 13.160 | 13.142 | 18,264,624 |
| 2025-01-10 | 12.750 | 12.900 | 12.430 | 12.440 | 12.423 | 10,401,941 |
| 2025-01-09 | 12.940 | 13.030 | 12.790 | 12.800 | 12.782 | 7,990,398 |
| 2025-01-08 | 12.900 | 13.070 | 12.480 | 12.940 | 12.922 | 10,821,920 |
| 2025-01-07 | 12.850 | 13.030 | 12.570 | 12.970 | 12.952 | 10,379,274 |
| 2025-01-06 | 12.880 | 12.990 | 12.630 | 12.750 | 12.732 | 8,022,336 |
| 2025-01-03 | 13.010 | 13.190 | 12.860 | 12.880 | 12.862 | 10,726,128 |
| 2025-01-02 | 13.440 | 13.480 | 12.840 | 12.990 | 12.972 | 15,678,085 |
| 2024-12-31 | 14.100 | 14.110 | 13.420 | 13.440 | 13.421 | 13,927,594 |
| 2024-12-30 | 14.460 | 14.500 | 13.960 | 14.000 | 13.980 | 17,186,568 |
| 2024-12-27 | 14.670 | 14.990 | 14.450 | 14.460 | 14.440 | 15,857,179 |
| 2024-12-26 | 14.870 | 14.940 | 14.630 | 14.670 | 14.649 | 13,039,704 |
| 2024-12-25 | 15.100 | 15.230 | 14.760 | 14.870 | 14.849 | 11,160,590 |
| 2024-12-24 | 15.180 | 15.290 | 14.920 | 15.190 | 15.169 | 12,023,581 |
| 2024-12-23 | 16.210 | 16.210 | 15.030 | 15.060 | 15.039 | 21,676,791 |
| 2024-12-20 | 15.920 | 16.290 | 15.770 | 16.160 | 16.137 | 17,179,748 |
| 2024-12-19 | 15.850 | 16.080 | 15.710 | 15.830 | 15.808 | 9,698,480 |
| 2024-12-18 | 15.870 | 16.110 | 15.690 | 16.010 | 15.988 | 10,955,551 |
| 2024-12-17 | 15.790 | 15.830 | 15.570 | 15.750 | 15.728 | 7,263,721 |
| 2024-12-16 | 16.030 | 16.180 | 15.700 | 15.750 | 15.728 | 8,765,360 |
| 2024-12-13 | 16.520 | 16.520 | 16.020 | 16.100 | 16.077 | 15,677,182 |
| 2024-12-12 | 16.520 | 16.880 | 15.950 | 16.650 | 16.627 | 17,579,678 |
| 2024-12-11 | 16.140 | 16.650 | 16.080 | 16.350 | 16.327 | 12,429,086 |
| 2024-12-10 | 16.990 | 17.000 | 16.130 | 16.140 | 16.117 | 13,495,832 |
| 2024-12-09 | 16.400 | 16.460 | 15.960 | 16.030 | 16.007 | 11,892,637 |
| 2024-12-06 | 15.800 | 16.570 | 15.720 | 16.360 | 16.337 | 18,797,310 |
| 2024-12-05 | 15.700 | 15.830 | 15.580 | 15.720 | 15.698 | 7,548,664 |
| 2024-12-04 | 16.300 | 16.390 | 15.630 | 15.720 | 15.698 | 14,003,701 |
| 2024-12-03 | 15.820 | 16.170 | 15.710 | 16.000 | 15.978 | 12,439,279 |
| 2024-12-02 | 15.930 | 16.030 | 15.660 | 15.750 | 15.728 | 18,973,741 |
| 2024-11-29 | 15.990 | 16.440 | 15.740 | 15.980 | 15.958 | 15,568,031 |
| 2024-11-28 | 16.570 | 16.670 | 15.840 | 15.990 | 15.968 | 14,003,325 |
| 2024-11-27 | 16.710 | 16.820 | 15.920 | 16.520 | 16.497 | 18,232,650 |
| 2024-11-26 | 17.220 | 17.660 | 16.800 | 16.850 | 16.826 | 14,484,794 |
| 2024-11-25 | 16.360 | 17.000 | 16.190 | 17.000 | 16.976 | 9,982,906 |
| 2024-11-22 | 17.280 | 17.470 | 16.360 | 16.390 | 16.367 | 13,852,240 |
| 2024-11-21 | 17.700 | 17.780 | 17.210 | 17.290 | 17.266 | 13,436,091 |
| 2024-11-20 | 17.500 | 18.010 | 17.220 | 17.900 | 17.875 | 16,056,408 |
| 2024-11-19 | 16.990 | 17.740 | 16.700 | 17.550 | 17.525 | 13,917,605 |
| 2024-11-18 | 16.930 | 17.310 | 16.470 | 16.780 | 16.756 | 14,455,078 |
| 2024-11-15 | 17.520 | 18.020 | 16.890 | 16.940 | 16.916 | 18,354,622 |
| 2024-11-14 | 18.330 | 18.580 | 17.510 | 17.620 | 17.595 | 18,632,858 |
| 2024-11-13 | 18.490 | 19.360 | 18.090 | 18.360 | 18.334 | 27,333,263 |
| 2024-11-12 | 18.150 | 18.750 | 18.000 | 18.490 | 18.464 | 31,767,809 |
| 2024-11-11 | 16.960 | 18.120 | 16.950 | 18.020 | 17.995 | 30,830,339 |
| 2024-11-08 | 17.500 | 17.610 | 16.920 | 16.930 | 16.906 | 24,460,016 |
| 2024-11-07 | 16.800 | 17.000 | 16.560 | 16.940 | 16.916 | 15,504,288 |
| 2024-11-06 | 17.050 | 17.600 | 16.750 | 16.850 | 16.826 | 29,591,726 |
| 2024-11-05 | 15.390 | 17.190 | 15.310 | 16.920 | 16.896 | 33,473,724 |
| 2024-11-04 | 14.860 | 15.400 | 14.860 | 15.390 | 15.368 | 14,851,561 |
| 2024-11-01 | 15.450 | 15.460 | 14.810 | 14.850 | 14.829 | 15,303,725 |
| 2024-10-31 | 15.400 | 15.490 | 15.080 | 15.390 | 15.368 | 23,166,544 |
| 2024-10-30 | 16.100 | 16.100 | 15.470 | 15.700 | 15.678 | 14,890,379 |
| 2024-10-29 | 16.360 | 16.440 | 15.950 | 15.990 | 15.968 | 15,396,672 |
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.