GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	16.000	16.180	16.000	16.060	15.997	4,011,422
2023-07-28	15.820	16.000	15.810	15.970	15.907	2,981,397
2023-07-27	16.080	16.150	15.840	15.870	15.808	3,444,114
2023-07-26	16.030	16.160	16.030	16.080	16.017	2,820,026
2023-07-25	16.140	16.170	16.010	16.080	16.017	3,941,170
2023-07-24	16.130	16.290	16.040	16.060	15.997	3,111,722
2023-07-21	15.960	16.150	15.920	16.130	16.067	3,966,550
2023-07-20	16.070	16.190	15.930	15.940	15.877	3,246,585
2023-07-19	16.140	16.250	15.990	16.070	16.007	3,157,654
2023-07-18	16.090	16.290	16.050	16.170	16.106	4,105,345
2023-07-17	16.080	16.160	15.960	16.090	16.027	3,486,622
2023-07-14	16.100	16.240	16.030	16.080	16.017	4,058,166
2023-07-13	15.980	16.220	15.980	16.080	16.017	4,048,350
2023-07-12	16.100	16.210	15.980	16.000	15.937	4,108,711
2023-07-11	15.860	16.130	15.860	16.120	16.057	4,081,653
2023-07-10	15.970	16.140	15.750	15.800	15.738	3,235,735
2023-07-07	16.010	16.090	15.700	15.900	15.837	3,247,557
2023-07-06	16.020	16.220	15.970	16.010	15.947	3,327,531
2023-07-05	16.200	16.330	16.010	16.070	16.007	4,431,683
2023-07-04	15.940	16.320	15.830	16.170	16.106	4,572,036
2023-07-03	15.840	15.980	15.750	15.890	15.827	3,482,699
2023-06-30	15.690	15.900	15.660	15.820	15.758	3,146,949
2023-06-29	15.740	15.950	15.670	15.700	15.638	3,136,377
2023-06-28	15.820	15.890	15.600	15.740	15.678	3,119,265
2023-06-27	15.600	15.830	15.600	15.830	15.768	2,920,796
2023-06-26	15.770	15.880	15.520	15.670	15.608	5,068,969
2023-06-21	16.300	16.400	15.770	15.860	15.798	6,617,962
2023-06-20	16.710	16.710	16.220	16.350	16.286	6,314,941
2023-06-19	16.700	16.900	16.570	16.710	16.644	5,788,368
2023-06-16	16.600	16.830	16.600	16.830	16.764	6,459,420
2023-06-15	16.780	16.830	16.560	16.700	16.634	5,045,442
2023-06-14	16.820	16.880	16.680	16.790	16.724	4,633,016
2023-06-13	16.910	16.990	16.730	16.780	16.714	6,758,183
2023-06-12	16.400	17.010	16.380	16.830	16.764	14,225,208
2023-06-09	15.630	16.810	15.250	16.360	16.296	26,567,821
2023-06-08	16.170	16.260	15.470	15.610	15.549	12,267,427
2023-06-07	16.110	16.360	16.110	16.190	16.126	5,790,693
2023-06-06	16.330	16.530	16.070	16.120	16.057	7,168,304
2023-06-05	16.380	16.590	16.310	16.400	16.335	5,334,899
2023-06-02	16.460	16.570	16.240	16.380	16.316	5,738,013
2023-06-01	16.220	16.780	16.220	16.460	16.395	7,911,050
2023-05-31	15.950	16.450	15.920	16.410	16.345	16,806,024
2023-05-30	15.960	16.030	15.510	15.980	15.917	7,144,801
2023-05-29	16.010	16.150	15.910	15.960	15.897	6,906,630
2023-05-26	16.000	16.010	15.820	15.920	15.857	4,919,967
2023-05-25	15.770	16.080	15.770	15.940	15.877	7,229,219
2023-05-24	15.760	16.050	15.730	15.820	15.758	6,623,659
2023-05-23	15.960	15.990	15.720	15.730	15.668	4,877,715
2023-05-22	16.180	16.180	15.880	15.960	15.897	5,555,464
2023-05-19	15.960	16.330	15.860	16.030	15.967	7,147,978
2023-05-18	15.920	16.120	15.840	15.910	15.847	5,704,793
2023-05-17	16.080	16.300	15.910	16.000	15.937	4,880,966
2023-05-16	16.150	16.400	15.960	16.090	16.027	5,971,351
2023-05-15	15.680	16.100	15.600	16.080	16.017	7,680,666
2023-05-12	15.740	15.960	15.630	15.630	15.569	7,063,204
2023-05-11	15.350	15.820	15.240	15.650	15.588	9,285,054
2023-05-10	14.990	15.200	14.860	15.190	15.130	7,289,476
2023-05-09	15.380	15.470	14.920	14.960	14.901	11,185,055
2023-05-08	15.560	15.590	15.220	15.370	15.310	7,973,162
2023-05-05	15.880	16.020	15.330	15.430	15.369	8,198,136

← NewerPage 14 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.