GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.190	18.100	17.170	17.800	17.730	4,959,293
2022-05-10	16.580	17.420	16.350	17.290	17.222	3,485,540
2022-05-09	16.780	17.050	16.580	16.780	16.714	2,104,068
2022-05-06	16.730	17.140	16.620	16.810	16.744	2,248,090
2022-05-05	17.280	17.640	16.880	17.310	17.242	3,133,961
2022-04-29	16.770	17.420	16.660	17.380	17.312	3,692,802
2022-04-28	16.800	16.950	16.430	16.480	16.415	2,948,964
2022-04-27	15.900	16.880	15.590	16.840	16.774	4,122,508
2022-04-26	16.690	17.030	16.020	16.060	15.997	3,720,584
2022-04-25	18.240	18.240	16.590	16.600	16.535	4,672,471
2022-04-22	19.050	19.290	18.510	18.510	18.437	3,151,275
2022-04-21	20.080	20.340	19.300	19.380	19.304	3,166,131
2022-04-20	20.630	20.690	19.980	20.160	20.081	2,429,979
2022-04-19	21.120	21.120	20.360	20.500	20.419	2,893,091
2022-04-18	20.610	21.350	20.480	21.120	21.037	3,777,703
2022-04-15	20.000	21.600	19.810	20.720	20.638	5,551,269
2022-04-14	19.800	20.070	19.500	19.830	19.752	2,244,143
2022-04-13	20.110	20.210	19.480	19.500	19.423	2,196,556
2022-04-12	19.690	20.300	19.680	20.250	20.170	2,120,790
2022-04-11	20.250	20.380	19.600	19.840	19.762	3,230,979
2022-04-08	21.040	21.190	20.240	20.330	20.250	3,532,988
2022-04-07	21.500	21.680	21.040	21.040	20.957	2,384,105
2022-04-06	21.670	21.800	21.460	21.650	21.565	2,264,739
2022-04-01	21.030	21.920	20.830	21.690	21.605	4,104,267
2022-03-31	21.510	21.550	21.050	21.060	20.977	2,770,688
2022-03-30	21.070	21.800	21.030	21.580	21.495	3,249,936
2022-03-29	21.270	21.370	20.820	20.900	20.818	2,953,577
2022-03-28	21.260	21.340	20.800	21.140	21.057	2,208,989
2022-03-25	21.730	21.960	21.090	21.210	21.127	3,215,895
2022-03-24	22.000	22.030	21.430	21.470	21.386	3,562,622
2022-03-23	22.290	22.430	22.040	22.120	22.033	2,525,134
2022-03-22	22.440	22.530	22.090	22.210	22.123	2,834,365
2022-03-21	22.530	22.860	22.120	22.520	22.431	3,102,284
2022-03-18	22.700	22.980	22.310	22.420	22.332	3,614,724
2022-03-17	22.580	23.230	22.580	22.720	22.631	5,126,449
2022-03-16	21.990	22.390	21.040	22.280	22.192	4,898,081
2022-03-15	22.950	23.070	21.470	21.510	21.425	4,757,916
2022-03-14	23.790	24.380	23.180	23.200	23.109	3,382,319
2022-03-11	23.200	24.090	22.620	24.060	23.965	4,685,304
2022-03-10	23.890	23.970	23.210	23.410	23.318	3,617,964
2022-03-09	23.550	23.970	21.900	23.330	23.238	4,821,991
2022-03-08	23.700	24.040	23.240	23.500	23.408	3,649,271
2022-03-07	24.400	24.400	23.590	23.850	23.756	3,556,073
2022-03-04	24.490	25.060	24.200	24.510	24.414	3,628,590
2022-03-03	24.960	25.050	24.300	24.500	24.404	2,719,890
2022-03-02	24.970	24.970	24.620	24.800	24.702	3,310,722
2022-03-01	25.230	25.250	24.780	25.130	25.031	3,128,189
2022-02-28	24.780	25.250	24.700	25.200	25.101	5,189,768
2022-02-25	24.790	25.150	24.540	24.650	24.553	4,465,361
2022-02-24	24.810	25.190	24.060	24.470	24.374	6,042,873
2022-02-23	24.120	25.200	24.020	25.140	25.041	8,571,232
2022-02-22	24.020	24.120	23.520	24.060	23.965	4,932,689
2022-02-21	24.210	24.350	24.010	24.200	24.105	5,003,370
2022-02-18	25.300	25.300	23.890	24.160	24.065	15,071,797
2022-02-17	25.920	26.010	25.310	25.520	25.420	4,463,181
2022-02-16	26.510	26.670	25.910	26.010	25.908	2,555,926
2022-02-15	26.390	26.600	26.150	26.410	26.306	2,136,193
2022-02-14	25.770	26.440	25.380	26.200	26.097	2,763,614
2022-02-11	26.290	26.350	25.770	25.880	25.778	2,169,816
2022-02-10	26.700	26.840	26.230	26.340	26.236	1,896,416

← NewerPage 19 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.