GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	15.760	16.090	15.700	15.800	15.738	9,742,273
2023-04-28	15.630	16.170	15.610	15.860	15.798	11,093,128
2023-04-27	15.580	15.900	15.500	15.680	15.618	9,235,877
2023-04-26	15.400	15.820	15.300	15.640	15.578	15,015,043
2023-04-25	16.010	16.160	15.260	15.430	15.369	16,059,962
2023-04-24	16.950	17.180	15.890	16.050	15.987	26,350,563
2023-04-21	18.660	18.740	17.060	17.120	17.053	32,331,240
2023-04-20	18.630	19.050	18.450	18.740	18.666	20,015,727
2023-04-19	19.040	19.470	18.590	18.630	18.557	21,632,160
2023-04-18	19.150	19.180	18.600	18.840	18.766	17,899,266
2023-04-17	19.440	19.960	19.070	19.250	19.174	24,992,574
2023-04-14	19.280	19.750	18.340	19.680	19.603	38,844,012
2023-04-13	20.030	20.420	19.050	19.090	19.015	34,917,308
2023-04-12	18.890	20.660	18.550	20.030	19.951	60,542,698
2023-04-11	18.990	19.170	18.320	18.710	18.636	34,542,320
2023-04-10	19.500	19.850	18.760	18.820	18.746	49,251,081
2023-04-07	19.000	19.090	18.400	18.770	18.696	38,789,865
2023-04-06	17.880	19.030	17.800	18.720	18.646	51,996,066
2023-04-04	18.370	18.570	17.900	18.050	17.979	41,860,310
2023-04-03	17.700	18.380	17.600	18.230	18.158	27,961,747
2023-03-31	17.870	17.900	17.470	17.570	17.501	13,549,508
2023-03-30	17.370	18.120	17.330	17.830	17.760	10,408,861
2023-03-29	17.120	17.540	16.880	17.280	17.212	6,567,278
2023-03-28	17.650	17.730	16.950	17.050	16.983	6,545,063
2023-03-27	17.800	18.120	17.540	17.650	17.581	8,025,735
2023-03-24	18.080	18.300	17.800	17.970	17.899	6,875,338
2023-03-23	17.400	18.190	17.260	18.170	18.098	11,421,458
2023-03-22	17.430	17.530	17.200	17.460	17.391	4,810,741
2023-03-21	17.390	17.420	17.140	17.340	17.272	4,171,941
2023-03-20	17.400	17.530	17.300	17.360	17.292	5,968,740
2023-03-17	17.100	17.560	17.010	17.400	17.332	6,824,613
2023-03-16	17.180	17.290	16.980	17.000	16.933	3,693,011
2023-03-15	17.110	17.330	17.010	17.260	17.192	7,083,012
2023-03-14	16.690	17.110	16.410	16.960	16.893	6,214,281
2023-03-13	16.910	16.910	16.310	16.690	16.624	4,857,963
2023-03-10	16.660	17.160	16.650	16.910	16.843	5,711,946
2023-03-09	16.900	16.940	16.670	16.850	16.784	2,646,176
2023-03-08	16.600	16.880	16.550	16.750	16.684	3,532,391
2023-03-07	17.150	17.160	16.590	16.590	16.525	4,092,431
2023-03-06	17.180	17.230	17.030	17.130	17.063	3,714,061
2023-03-03	17.110	17.250	16.970	17.120	17.053	4,529,332
2023-03-02	17.370	17.370	17.000	17.010	16.943	2,964,754
2023-03-01	17.260	17.380	17.250	17.290	17.222	1,828,048
2023-02-28	17.120	17.460	17.010	17.200	17.132	1,985,223
2023-02-27	17.450	17.600	17.120	17.160	17.092	2,731,481
2023-02-24	17.820	17.860	17.540	17.630	17.561	1,761,593
2023-02-23	17.930	17.980	17.650	17.710	17.640	1,713,013
2023-02-22	17.890	18.040	17.840	17.930	17.859	1,469,860
2023-02-21	18.050	18.130	17.800	17.960	17.889	2,468,696
2023-02-20	17.980	18.070	17.770	18.070	17.999	2,596,924
2023-02-17	18.170	18.360	17.910	17.990	17.919	2,925,993
2023-02-16	19.020	19.040	17.960	18.200	18.128	5,097,096
2023-02-15	19.060	19.150	18.790	19.010	18.935	3,284,738
2023-02-14	19.190	19.400	18.880	19.110	19.035	2,979,965
2023-02-13	19.100	19.260	18.930	19.100	19.025	2,752,209
2023-02-10	18.970	19.280	18.940	19.200	19.124	3,351,384
2023-02-09	18.560	19.100	18.510	19.090	19.015	3,236,070
2023-02-08	18.900	19.140	18.550	18.550	18.477	2,152,413
2023-02-07	19.000	19.040	18.780	18.980	18.905	1,460,565
2023-02-06	19.170	19.280	18.890	18.980	18.905	1,682,872

← NewerPage 15 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.