GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	16.490	16.490	16.170	16.360	16.337	14,071,737
2024-10-25	16.480	16.870	16.480	16.570	16.547	15,401,399
2024-10-24	16.510	16.890	16.320	16.480	16.457	15,291,175
2024-10-23	16.550	17.450	16.500	16.890	16.866	21,293,520
2024-10-22	17.010	17.040	16.430	16.760	16.736	22,856,121
2024-10-21	16.990	17.880	16.440	17.170	17.146	40,825,587
2024-10-18	15.030	17.200	15.030	16.600	16.577	30,988,254
2024-10-17	15.630	15.800	15.100	15.120	15.099	15,614,378
2024-10-16	15.500	15.920	15.380	15.450	15.428	13,415,712
2024-10-15	16.720	16.800	15.800	15.820	15.798	18,395,370
2024-10-14	15.800	16.680	15.210	16.430	16.407	27,074,037
2024-10-11	16.400	16.400	15.180	15.440	15.418	24,681,745
2024-10-10	18.070	18.390	16.020	16.340	16.317	37,820,570
2024-10-09	17.710	19.500	16.710	17.890	17.865	63,202,251
2024-10-08	17.680	17.680	16.800	17.680	17.655	46,817,790
2024-09-30	13.250	14.760	12.920	14.730	14.709	36,659,555
2024-09-27	12.400	12.590	11.860	12.570	12.552	13,834,690
2024-09-26	11.110	12.120	11.020	12.060	12.043	22,009,055
2024-09-25	10.920	11.340	10.900	11.050	11.034	12,842,592
2024-09-24	10.440	10.850	10.260	10.850	10.835	10,377,312
2024-09-23	10.570	10.720	10.350	10.350	10.335	7,005,634
2024-09-20	10.700	10.710	10.490	10.630	10.615	4,820,517
2024-09-19	10.370	10.770	10.320	10.680	10.665	8,884,445
2024-09-18	10.330	10.390	10.110	10.320	10.306	5,966,969
2024-09-13	10.310	10.450	10.180	10.370	10.355	5,462,314
2024-09-12	10.330	10.580	10.330	10.400	10.385	4,081,559
2024-09-11	10.350	10.490	10.320	10.370	10.355	4,391,974
2024-09-10	10.290	10.480	10.110	10.370	10.355	5,419,266
2024-09-09	10.430	10.490	10.220	10.280	10.266	4,300,274
2024-09-06	10.690	10.770	10.420	10.450	10.435	4,238,115
2024-09-05	10.550	10.800	10.550	10.750	10.735	4,133,459
2024-09-04	10.650	10.700	10.490	10.600	10.585	4,096,757
2024-09-03	10.600	10.850	10.600	10.670	10.655	5,734,831
2024-09-02	11.000	11.050	10.620	10.650	10.635	7,182,976
2024-08-30	10.720	11.160	10.650	11.020	11.005	9,199,238
2024-08-29	10.550	10.770	10.450	10.710	10.695	5,627,528
2024-08-28	10.430	10.630	10.350	10.510	10.495	4,187,408
2024-08-27	10.720	10.790	10.490	10.510	10.495	4,186,145
2024-08-26	10.560	10.790	10.510	10.790	10.775	5,913,148
2024-08-23	10.600	10.630	10.410	10.560	10.545	5,074,419
2024-08-22	10.780	10.790	10.460	10.540	10.525	4,911,285
2024-08-21	10.590	10.880	10.590	10.710	10.695	6,318,386
2024-08-20	10.710	10.870	10.550	10.640	10.625	7,302,196
2024-08-19	10.650	10.860	10.500	10.680	10.665	8,967,385
2024-08-16	11.150	11.200	10.600	10.680	10.665	20,839,801
2024-08-15	11.140	11.580	11.120	11.550	11.534	10,710,415
2024-08-14	11.190	11.280	11.060	11.180	11.164	4,474,790
2024-08-13	11.000	11.160	10.990	11.150	11.134	5,435,376
2024-08-12	11.060	11.140	10.860	10.990	10.975	5,916,539
2024-08-09	11.330	11.480	11.060	11.070	11.054	6,539,259
2024-08-08	11.160	11.340	11.010	11.190	11.174	7,522,263
2024-08-07	11.380	11.440	11.210	11.230	11.208	6,193,361
2024-08-06	11.580	11.640	11.250	11.450	11.428	7,502,503
2024-08-05	11.710	11.890	11.360	11.360	11.338	8,804,276
2024-08-02	11.910	12.110	11.750	11.790	11.767	6,365,883
2024-08-01	12.030	12.220	11.900	12.080	12.057	10,761,582
2024-07-31	11.360	12.050	11.270	12.030	12.007	12,906,457
2024-07-30	11.410	11.470	11.130	11.360	11.338	7,825,775
2024-07-29	11.760	11.760	11.410	11.460	11.438	6,786,269
2024-07-26	11.640	11.860	11.590	11.710	11.687	5,759,234

← NewerPage 9 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.