GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	19.230	19.560	19.050	19.340	19.264	3,189,479
2022-08-03	18.500	19.690	18.450	19.000	18.925	4,846,244
2022-08-02	18.800	18.800	18.160	18.650	18.577	3,398,540
2022-08-01	18.700	19.000	18.430	18.930	18.856	2,046,006
2022-07-29	19.220	19.220	18.820	18.820	18.746	2,002,931
2022-07-28	18.620	19.200	18.600	19.100	19.025	3,300,808
2022-07-27	18.550	18.630	18.420	18.500	18.427	1,156,629
2022-07-26	18.400	18.620	18.220	18.560	18.487	1,353,486
2022-07-25	18.530	19.080	18.330	18.400	18.328	2,879,196
2022-07-22	19.110	19.270	18.590	18.610	18.537	2,336,537
2022-07-21	18.670	19.350	18.510	19.040	18.965	3,911,610
2022-07-20	18.670	18.900	18.630	18.670	18.597	2,150,946
2022-07-19	18.490	18.640	18.300	18.570	18.497	2,013,381
2022-07-18	18.370	18.490	17.930	18.490	18.417	2,037,879
2022-07-15	18.250	18.740	18.110	18.140	18.069	2,650,387
2022-07-14	18.100	18.510	18.100	18.240	18.168	2,018,366
2022-07-13	18.390	18.460	18.040	18.160	18.089	2,066,898
2022-07-12	18.790	19.070	18.330	18.340	18.268	2,878,053
2022-07-11	19.500	19.550	18.700	18.970	18.895	3,427,605
2022-07-08	19.480	20.100	19.410	19.550	19.473	2,876,704
2022-07-07	19.500	19.830	19.360	19.430	19.354	2,562,404
2022-07-06	19.550	20.390	19.510	19.670	19.593	4,120,563
2022-07-05	19.850	20.040	19.400	19.510	19.433	3,090,700
2022-07-04	20.000	20.180	19.660	19.850	19.772	2,996,137
2022-07-01	20.510	20.900	20.240	20.400	20.320	2,947,627
2022-06-30	20.150	20.780	20.150	20.510	20.429	3,267,349
2022-06-29	20.750	21.230	20.320	20.330	20.250	5,441,906
2022-06-28	20.380	20.830	19.750	20.740	20.658	4,124,630
2022-06-27	20.460	20.750	20.250	20.340	20.260	2,777,489
2022-06-24	20.090	20.800	19.970	20.420	20.340	3,778,359
2022-06-23	19.470	20.070	19.370	20.010	19.931	2,860,970
2022-06-22	20.100	20.150	19.400	19.400	19.324	2,813,720
2022-06-21	20.550	20.550	19.820	19.940	19.862	3,199,890
2022-06-20	20.340	20.860	20.200	20.400	20.320	2,976,699
2022-06-17	20.230	20.540	19.880	20.340	20.260	2,892,256
2022-06-16	20.230	20.840	20.100	20.390	20.310	3,080,365
2022-06-15	20.220	20.720	20.120	20.230	20.150	3,640,856
2022-06-14	20.230	20.350	19.420	20.090	20.011	4,577,169
2022-06-13	20.450	20.800	20.300	20.470	20.389	3,429,304
2022-06-10	20.500	21.080	20.420	20.660	20.579	7,589,086
2022-06-09	21.240	21.280	20.710	20.750	20.668	4,675,120
2022-06-08	21.500	21.780	20.700	21.250	21.166	5,495,744
2022-06-07	21.580	21.760	21.140	21.580	21.495	5,139,159
2022-06-06	20.750	21.880	20.550	21.700	21.615	8,211,981
2022-06-02	19.420	20.910	19.400	20.700	20.619	7,175,739
2022-06-01	19.850	19.850	19.400	19.550	19.473	3,465,393
2022-05-31	19.000	19.790	18.710	19.750	19.672	5,953,456
2022-05-30	18.170	19.850	18.100	19.110	19.035	8,578,260
2022-05-27	18.330	18.450	17.850	17.850	17.780	2,539,495
2022-05-26	18.410	18.410	17.870	18.140	18.069	2,212,060
2022-05-25	18.140	18.450	18.040	18.380	18.308	2,317,404
2022-05-24	19.070	19.150	18.240	18.240	18.168	3,148,706
2022-05-23	18.780	19.150	18.560	19.050	18.975	3,112,485
2022-05-20	18.830	18.850	18.470	18.720	18.646	3,105,471
2022-05-19	17.930	18.800	17.850	18.680	18.606	4,409,275
2022-05-18	18.030	18.320	17.960	18.310	18.238	3,237,441
2022-05-17	17.990	18.100	17.620	18.000	17.929	3,065,183
2022-05-16	17.890	18.250	17.560	17.830	17.760	2,897,024
2022-05-13	17.650	17.950	17.480	17.690	17.620	2,657,951
2022-05-12	17.760	17.940	17.460	17.710	17.640	2,901,554

← NewerPage 18 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.