GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.170	19.280	18.890	18.980	18.905	1,682,872
2023-02-03	19.110	19.230	18.780	19.200	19.124	2,314,555
2023-02-02	19.000	19.360	18.960	19.190	19.114	2,202,744
2023-02-01	18.880	19.090	18.810	18.960	18.885	2,008,566
2023-01-31	19.290	19.400	18.700	18.850	18.776	3,260,657
2023-01-30	19.360	19.800	19.300	19.510	19.433	2,332,252
2023-01-20	19.280	19.360	19.100	19.340	19.264	1,968,129
2023-01-19	18.650	19.260	18.620	19.260	19.184	2,260,010
2023-01-18	19.160	19.160	18.660	18.730	18.656	1,953,750
2023-01-17	18.700	19.090	18.500	18.950	18.875	3,131,084
2023-01-16	17.820	18.820	17.700	18.660	18.587	3,739,945
2023-01-13	17.710	17.920	17.560	17.850	17.780	1,533,824
2023-01-12	18.070	18.070	17.700	17.700	17.630	1,358,012
2023-01-11	18.340	18.460	17.810	17.880	17.810	1,563,303
2023-01-10	18.250	18.500	18.130	18.360	18.288	1,687,266
2023-01-09	17.950	18.360	17.920	18.250	18.178	1,640,025
2023-01-06	18.040	18.240	17.850	17.980	17.909	2,137,144
2023-01-05	17.910	18.160	17.900	18.010	17.939	1,475,129
2023-01-04	17.960	18.170	17.900	18.030	17.959	1,838,991
2023-01-03	17.500	17.990	17.420	17.990	17.919	1,670,382
2022-12-30	17.650	17.700	17.500	17.540	17.471	1,030,829
2022-12-29	17.620	17.750	17.480	17.490	17.421	1,522,127
2022-12-28	17.810	17.930	17.510	17.650	17.581	1,882,324
2022-12-27	18.380	18.390	17.610	17.880	17.810	3,773,709
2022-12-26	18.020	18.490	18.020	18.330	18.258	2,031,095
2022-12-23	17.840	18.310	17.520	18.180	18.108	3,574,223
2022-12-22	18.400	18.420	18.030	18.060	17.989	1,937,483
2022-12-21	18.610	18.710	18.080	18.260	18.188	2,522,173
2022-12-20	18.620	18.960	18.490	18.520	18.447	3,025,692
2022-12-19	19.200	19.370	18.650	18.730	18.656	3,835,477
2022-12-16	19.920	19.920	19.220	19.240	19.164	4,815,041
2022-12-15	19.530	20.580	19.530	19.800	19.722	6,215,456
2022-12-14	21.030	21.250	19.700	19.900	19.822	10,503,358
2022-12-13	19.510	20.260	19.360	20.210	20.130	8,843,357
2022-12-12	18.950	19.750	18.950	19.570	19.493	7,787,512
2022-12-09	18.400	19.180	18.300	19.100	19.025	13,931,791
2022-12-08	18.300	18.570	18.290	18.410	18.338	4,712,475
2022-12-07	18.510	18.580	18.300	18.310	18.238	3,925,040
2022-12-06	18.040	18.870	18.010	18.540	18.467	6,763,348
2022-12-05	17.990	18.150	17.880	18.030	17.959	2,559,123
2022-12-02	18.010	18.010	17.850	17.860	17.790	2,779,789
2022-12-01	18.280	18.350	17.990	18.010	17.939	3,385,364
2022-11-30	18.030	18.300	17.950	18.130	18.059	4,209,195
2022-11-29	18.050	18.200	17.800	18.110	18.039	4,596,969
2022-11-28	17.620	18.080	17.520	18.000	17.929	6,208,460
2022-11-25	17.600	17.780	17.370	17.750	17.680	3,767,002
2022-11-24	17.390	17.690	17.360	17.590	17.521	2,211,808
2022-11-23	17.500	17.720	17.100	17.390	17.322	3,816,457
2022-11-22	17.560	18.300	17.500	17.640	17.571	5,729,846
2022-11-21	17.310	17.720	17.170	17.710	17.640	3,244,183
2022-11-18	17.880	18.100	17.310	17.360	17.292	5,056,321
2022-11-17	17.600	18.000	17.350	17.940	17.869	4,937,735
2022-11-16	17.900	18.070	17.530	17.580	17.511	5,653,840
2022-11-15	17.020	18.070	17.010	17.800	17.730	8,431,150
2022-11-14	16.980	17.200	16.830	17.020	16.953	2,445,529
2022-11-11	17.180	17.250	16.900	16.900	16.833	3,569,990
2022-11-10	16.800	16.990	16.690	16.730	16.664	2,619,659
2022-11-09	16.970	17.110	16.840	16.840	16.774	2,849,941
2022-11-08	17.200	17.270	16.760	16.940	16.873	3,677,144
2022-11-07	17.200	17.430	17.160	17.310	17.242	3,739,510

← NewerPage 16 of 21 · 1,219 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.