Qingdao Gaoce Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 6.780 | 7.010 | 6.730 | 6.740 | 6.740 | 15,269,567 |
| 2026-10-21 | 6.740 | 6.920 | 6.690 | 6.780 | 6.780 | 10,104,272 |
| 2026-10-20 | 6.580 | 6.800 | 6.540 | 6.720 | 6.720 | 14,005,701 |
| 2026-10-19 | 6.470 | 6.640 | 6.430 | 6.600 | 6.600 | 12,503,707 |
| 2026-10-16 | 6.570 | 6.700 | 6.450 | 6.490 | 6.490 | 12,683,467 |
| 2026-10-15 | 6.540 | 6.600 | 6.460 | 6.470 | 6.470 | 14,556,661 |
| 2026-10-14 | 6.930 | 6.980 | 6.760 | 6.760 | 6.760 | 11,058,323 |
| 2026-10-13 | 6.900 | 7.040 | 6.660 | 6.960 | 6.960 | 16,685,098 |
| 2026-10-12 | 7.160 | 7.160 | 6.970 | 7.000 | 7.000 | 10,389,025 |
| 2026-10-09 | 7.190 | 7.190 | 6.760 | 7.150 | 7.150 | 19,396,836 |
| 2026-10-08 | 7.450 | 7.570 | 7.080 | 7.100 | 7.100 | 16,922,682 |
| 2026-09-30 | 7.560 | 7.680 | 7.450 | 7.470 | 7.470 | 12,353,895 |
| 2026-09-29 | 7.530 | 7.650 | 7.500 | 7.550 | 7.550 | 8,891,125 |
| 2026-09-28 | 7.870 | 7.900 | 7.500 | 7.570 | 7.570 | 13,433,543 |
| 2026-09-24 | 7.940 | 8.020 | 7.820 | 7.850 | 7.850 | 11,700,975 |
| 2026-09-23 | 7.810 | 8.030 | 7.790 | 7.940 | 7.940 | 15,414,578 |
| 2026-09-22 | 7.980 | 8.010 | 7.780 | 7.830 | 7.830 | 14,237,896 |
| 2026-09-21 | 7.850 | 8.010 | 7.820 | 7.880 | 7.880 | 14,782,779 |
| 2026-09-18 | 7.640 | 7.840 | 7.640 | 7.800 | 7.800 | 19,652,289 |
| 2026-09-17 | 7.640 | 7.800 | 7.510 | 7.540 | 7.540 | 13,396,349 |
| 2026-09-16 | 7.410 | 7.740 | 7.330 | 7.660 | 7.660 | 18,295,313 |
| 2026-09-15 | 7.450 | 7.610 | 7.430 | 7.430 | 7.430 | 11,138,428 |
| 2026-09-14 | 7.590 | 7.640 | 7.460 | 7.510 | 7.510 | 13,155,572 |
| 2026-09-11 | 7.830 | 7.890 | 7.500 | 7.610 | 7.610 | 24,009,493 |
| 2026-09-10 | 8.040 | 8.040 | 7.860 | 7.930 | 7.930 | 13,238,187 |
| 2026-09-09 | 8.300 | 8.450 | 8.020 | 8.110 | 8.110 | 19,835,812 |
| 2026-09-08 | 8.110 | 8.590 | 8.110 | 8.290 | 8.290 | 39,705,022 |
| 2026-09-07 | 7.820 | 8.220 | 7.810 | 8.120 | 8.120 | 30,551,973 |
| 2026-09-04 | 7.770 | 8.230 | 7.770 | 7.870 | 7.870 | 35,060,139 |
| 2026-09-03 | 7.750 | 7.790 | 7.600 | 7.660 | 7.660 | 13,141,504 |
| 2026-09-02 | 7.750 | 7.750 | 7.580 | 7.680 | 7.680 | 15,640,776 |
| 2026-09-01 | 7.900 | 7.990 | 7.710 | 7.780 | 7.780 | 20,964,490 |
| 2026-08-31 | 7.900 | 7.980 | 7.790 | 7.910 | 7.910 | 21,819,402 |
| 2026-08-28 | 7.910 | 8.180 | 7.830 | 7.900 | 7.900 | 26,487,938 |
| 2026-08-27 | 8.150 | 8.260 | 8.050 | 8.240 | 8.240 | 16,171,308 |
| 2026-08-26 | 8.140 | 8.230 | 8.010 | 8.120 | 8.120 | 14,468,819 |
| 2026-08-25 | 7.850 | 8.190 | 7.770 | 8.140 | 8.140 | 17,581,960 |
| 2026-08-24 | 8.170 | 8.280 | 7.830 | 7.980 | 7.980 | 17,015,625 |
| 2026-08-21 | 8.180 | 8.220 | 7.940 | 8.130 | 8.130 | 17,568,262 |
| 2026-08-20 | 8.290 | 8.360 | 8.150 | 8.170 | 8.170 | 12,942,009 |
| 2026-08-19 | 8.720 | 8.770 | 8.120 | 8.160 | 8.160 | 26,917,659 |
| 2026-08-18 | 8.810 | 8.980 | 8.720 | 8.880 | 8.880 | 17,931,080 |
| 2026-08-17 | 8.550 | 8.850 | 8.460 | 8.820 | 8.820 | 19,377,205 |
| 2026-08-14 | 8.570 | 8.620 | 8.340 | 8.480 | 8.480 | 12,718,001 |
| 2026-08-13 | 8.800 | 8.860 | 8.520 | 8.530 | 8.530 | 16,305,714 |
| 2026-08-12 | 8.570 | 8.810 | 8.570 | 8.770 | 8.770 | 16,123,837 |
| 2026-08-11 | 8.680 | 8.700 | 8.550 | 8.590 | 8.590 | 12,754,570 |
| 2026-08-10 | 8.920 | 8.970 | 8.580 | 8.690 | 8.690 | 20,096,859 |
| 2026-08-07 | 8.610 | 8.850 | 8.470 | 8.840 | 8.840 | 21,995,974 |
| 2026-08-06 | 8.610 | 8.770 | 8.510 | 8.640 | 8.640 | 18,936,291 |
| 2026-08-05 | 8.400 | 8.770 | 8.390 | 8.650 | 8.650 | 21,849,593 |
| 2026-08-04 | 8.300 | 8.490 | 8.250 | 8.440 | 8.440 | 18,222,360 |
| 2026-08-03 | 8.060 | 8.280 | 8.060 | 8.230 | 8.230 | 18,824,270 |
| 2026-07-31 | 8.040 | 8.190 | 7.990 | 8.060 | 8.060 | 23,146,984 |
| 2026-07-30 | 7.980 | 8.100 | 7.700 | 7.770 | 7.770 | 19,865,769 |
| 2026-07-29 | 7.820 | 8.040 | 7.590 | 7.980 | 7.980 | 21,465,684 |
| 2026-07-28 | 7.930 | 8.150 | 7.840 | 7.880 | 7.880 | 16,631,753 |
| 2026-07-27 | 7.820 | 8.050 | 7.700 | 8.040 | 8.040 | 18,680,747 |
| 2026-07-24 | 7.910 | 8.040 | 7.720 | 7.730 | 7.730 | 17,773,659 |
| 2026-07-23 | 7.980 | 8.170 | 7.900 | 8.110 | 8.110 | 16,846,248 |
Page 1 of 21 · 1,212 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-06-27 | 0.1799 CNY |
| 2024-10-11 | 0.3800 CNY |
| 2024-05-08 | 0.4500 CNY |
| 2023-11-27 | 1.0000 CNY |
| 2023-05-12 | 0.4900 CNY |
| 2022-06-06 | 0.2520 CNY |
| 2021-06-02 | 0.1100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.