GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.210	17.330	16.910	17.250	17.182	4,282,080
2022-11-03	17.000	17.350	16.930	17.210	17.142	5,478,546
2022-11-02	16.990	17.280	16.960	17.080	17.013	4,458,053
2022-11-01	16.800	16.980	16.540	16.980	16.913	3,445,286
2022-10-31	15.980	16.980	15.780	16.800	16.734	4,731,165
2022-10-28	16.400	16.820	16.100	16.240	16.176	4,037,509
2022-10-27	16.400	17.060	16.290	16.570	16.505	4,291,117
2022-10-26	16.370	16.650	16.020	16.520	16.455	3,458,572
2022-10-25	16.650	16.650	16.060	16.250	16.186	1,869,165
2022-10-24	16.360	16.870	16.230	16.300	16.236	2,662,218
2022-10-21	16.700	16.730	16.340	16.530	16.465	2,357,272
2022-10-20	16.200	16.880	16.130	16.600	16.535	4,556,323
2022-10-19	16.450	16.560	16.190	16.190	16.126	1,605,725
2022-10-18	16.650	16.740	16.360	16.450	16.385	1,556,271
2022-10-17	16.220	16.650	16.100	16.620	16.555	2,545,414
2022-10-14	16.100	16.480	16.000	16.400	16.335	2,881,331
2022-10-13	15.810	16.120	15.690	15.980	15.917	1,966,822
2022-10-12	15.300	15.860	15.180	15.840	15.778	2,691,460
2022-10-11	15.260	15.460	15.010	15.280	15.220	1,197,730
2022-10-10	15.860	16.000	15.200	15.260	15.200	1,789,048
2022-09-30	15.650	16.060	15.610	15.900	15.837	1,931,826
2022-09-29	15.800	16.130	15.600	15.720	15.658	2,211,466
2022-09-28	15.700	16.150	15.530	15.740	15.678	3,237,558
2022-09-27	15.300	15.780	15.220	15.740	15.678	2,185,566
2022-09-26	15.550	15.620	15.080	15.090	15.031	1,755,131
2022-09-23	15.760	15.870	15.550	15.550	15.489	1,807,416
2022-09-22	15.930	16.220	15.880	15.880	15.818	1,710,373
2022-09-21	15.870	16.140	15.520	16.080	16.017	1,931,362
2022-09-20	15.680	15.890	15.620	15.830	15.768	2,057,913
2022-09-19	16.120	16.160	15.600	15.610	15.549	2,738,694
2022-09-16	16.180	16.510	16.000	16.000	15.937	2,628,146
2022-09-15	16.760	16.880	16.260	16.330	16.266	2,976,469
2022-09-14	16.600	16.880	16.500	16.760	16.694	1,928,827
2022-09-13	16.750	16.980	16.720	16.840	16.774	1,777,336
2022-09-09	16.800	16.900	16.620	16.700	16.634	3,012,278
2022-09-08	17.100	17.180	16.770	16.810	16.744	3,037,289
2022-09-07	17.000	17.380	16.990	17.190	17.122	3,672,978
2022-09-06	17.020	17.070	16.840	17.000	16.933	2,392,631
2022-09-05	17.400	17.400	16.800	16.920	16.853	2,958,396
2022-09-02	16.780	17.100	16.620	16.990	16.923	3,085,503
2022-09-01	16.880	17.090	16.720	16.770	16.704	3,115,516
2022-08-31	16.940	17.080	16.700	16.860	16.794	3,154,798
2022-08-30	16.990	17.040	16.760	16.890	16.824	2,306,680
2022-08-29	16.710	17.060	16.580	16.920	16.853	2,527,739
2022-08-26	17.190	17.350	16.800	16.870	16.804	4,869,040
2022-08-25	17.220	17.420	17.000	17.070	17.003	6,066,886
2022-08-24	18.200	18.200	17.140	17.260	17.192	8,247,527
2022-08-23	18.510	18.720	18.120	18.200	18.128	5,154,775
2022-08-22	18.410	18.740	18.100	18.380	18.308	5,095,142
2022-08-19	20.500	20.810	18.560	18.570	18.497	17,543,384
2022-08-18	20.340	20.870	20.120	20.670	20.589	5,337,462
2022-08-17	20.750	20.880	20.280	20.290	20.210	4,225,645
2022-08-16	20.730	21.120	20.610	20.750	20.668	3,985,007
2022-08-15	20.550	21.750	20.550	20.800	20.718	4,912,497
2022-08-12	21.470	21.600	20.890	20.890	20.808	5,413,567
2022-08-11	21.090	22.700	21.090	21.620	21.535	8,306,728
2022-08-10	20.800	21.170	20.660	20.810	20.728	4,608,522
2022-08-09	20.800	21.170	20.530	21.080	20.997	5,245,555
2022-08-08	21.550	21.550	20.540	21.080	20.997	6,142,996
2022-08-05	19.500	21.250	19.350	21.180	21.097	11,396,966

← NewerPage 17 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.