GalaxyCore Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	26.200	26.850	26.200	26.680	26.575	2,033,354
2022-02-08	26.260	26.650	26.080	26.560	26.455	1,995,236
2022-02-07	26.180	26.860	26.100	26.210	26.107	2,753,894
2022-01-28	25.670	26.160	25.300	25.650	25.549	2,709,709
2022-01-27	25.600	26.290	25.310	25.370	25.270	3,864,586
2022-01-26	25.600	25.840	24.840	25.160	25.061	4,080,474
2022-01-25	29.060	29.180	25.480	25.550	25.449	10,958,753
2022-01-24	29.200	29.460	29.000	29.080	28.966	1,732,397
2022-01-21	29.250	29.350	29.080	29.200	29.085	1,795,294
2022-01-20	29.740	29.990	29.210	29.330	29.215	2,841,672
2022-01-19	30.170	30.400	29.700	29.900	29.782	2,481,011
2022-01-18	30.270	30.730	30.050	30.400	30.280	4,096,227
2022-01-17	29.500	30.290	29.490	30.190	30.071	3,777,294
2022-01-14	29.300	29.930	29.200	29.450	29.334	3,464,881
2022-01-13	29.590	29.660	29.350	29.390	29.274	2,014,868
2022-01-12	29.530	29.690	29.360	29.640	29.523	2,498,753
2022-01-11	29.370	29.540	29.200	29.510	29.394	2,367,900
2022-01-10	29.650	29.690	29.000	29.400	29.284	3,418,425
2022-01-07	29.750	29.890	29.470	29.630	29.513	2,362,417
2022-01-06	29.900	29.930	29.150	29.720	29.603	5,439,901
2022-01-05	30.300	30.430	30.010	30.140	30.021	3,476,634
2022-01-04	30.220	30.450	30.060	30.400	30.280	3,196,121
2021-12-31	30.360	30.530	30.150	30.170	30.051	3,873,300
2021-12-30	30.100	30.690	30.030	30.350	30.231	3,670,436
2021-12-29	30.490	30.520	30.000	30.100	29.982	3,212,201
2021-12-28	30.380	30.590	30.220	30.490	30.370	2,409,732
2021-12-27	30.220	30.470	30.040	30.260	30.141	2,330,123
2021-12-24	31.250	31.300	30.220	30.230	30.111	4,245,485
2021-12-23	31.150	31.380	30.830	31.250	31.127	3,661,333
2021-12-22	30.730	31.330	30.730	31.250	31.127	5,600,282
2021-12-21	30.480	30.740	30.280	30.630	30.509	2,869,818
2021-12-20	30.340	30.690	30.190	30.510	30.390	3,191,287
2021-12-17	31.000	31.000	30.320	30.560	30.440	5,052,831
2021-12-16	30.990	31.110	30.660	31.110	30.988	4,183,873
2021-12-15	31.390	31.430	30.780	30.820	30.699	6,164,508
2021-12-14	31.740	31.900	31.300	31.390	31.266	4,306,454
2021-12-13	31.800	32.420	31.600	31.860	31.735	5,236,344
2021-12-10	31.500	32.150	31.120	31.720	31.595	5,535,812
2021-12-09	31.490	31.760	31.300	31.690	31.565	4,801,725
2021-12-08	31.310	31.590	30.990	31.530	31.406	6,620,058
2021-12-07	32.520	32.540	30.750	31.020	30.898	10,988,670
2021-12-06	33.880	34.030	32.250	32.250	32.123	10,973,929
2021-12-03	34.110	35.250	34.000	34.290	34.155	10,997,411
2021-12-02	33.250	34.480	33.210	33.500	33.368	8,855,770
2021-12-01	32.810	33.670	32.810	33.230	33.099	6,213,024
2021-11-30	33.880	34.330	32.770	32.920	32.790	9,188,788
2021-11-29	33.080	33.950	33.020	33.580	33.448	6,244,561
2021-11-26	34.500	34.850	33.640	33.680	33.547	12,559,271
2021-11-25	32.930	35.420	32.880	34.980	34.842	20,053,305
2021-11-24	33.200	33.950	32.980	33.120	32.990	11,291,973
2021-11-23	33.000	33.770	32.750	33.200	33.069	11,064,567
2021-11-22	32.190	33.280	32.150	33.030	32.900	10,831,844
2021-11-19	31.800	32.230	31.610	32.050	31.924	6,156,060
2021-11-18	32.360	32.630	31.710	31.750	31.625	5,984,684
2021-11-17	32.060	32.480	31.600	32.450	32.322	7,743,505
2021-11-16	32.520	32.810	31.860	31.900	31.774	9,297,166
2021-11-15	33.490	33.720	32.690	32.830	32.701	10,749,258
2021-11-12	32.830	33.700	32.500	33.370	33.239	11,871,747
2021-11-11	32.030	33.330	31.960	32.750	32.621	13,419,124
2021-11-10	31.760	32.650	31.480	32.310	32.183	10,122,699

← NewerPage 20 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.