Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.510	11.530	11.160	11.170	7.624	9,302,874
2024-07-26	11.460	11.560	11.170	11.450	7.815	8,933,495
2024-07-25	11.120	11.680	11.040	11.370	7.761	13,698,969
2024-07-24	11.410	11.510	11.120	11.170	7.624	11,603,765
2024-07-23	11.900	11.940	11.450	11.510	7.856	11,729,508
2024-07-22	11.770	12.120	11.770	11.900	8.123	14,795,557
2024-07-19	11.310	12.140	11.310	11.960	8.164	21,049,042
2024-07-18	11.000	11.420	10.980	11.390	7.774	14,474,385
2024-07-17	11.060	11.430	11.060	11.210	7.652	13,984,300
2024-07-16	11.010	11.110	10.910	11.000	7.508	7,641,064
2024-07-15	11.270	11.300	10.950	11.010	7.515	8,950,342
2024-07-12	11.300	11.480	11.220	11.340	7.740	11,692,354
2024-07-11	11.220	11.490	11.110	11.270	7.693	15,127,565
2024-07-10	10.720	11.350	10.650	10.890	7.433	17,024,575
2024-07-09	10.930	11.030	10.610	10.800	7.372	14,260,292
2024-07-08	11.220	11.250	10.850	10.900	7.440	8,847,525
2024-07-05	11.160	11.160	11.160	11.160	7.617	0
2024-07-04	11.500	11.500	11.080	11.160	7.617	9,931,791
2024-07-03	11.680	11.770	11.410	11.450	7.815	12,723,754
2024-07-02	11.960	12.010	11.620	11.690	7.979	12,169,605
2024-07-01	11.940	12.110	11.820	11.960	8.164	13,649,490
2024-06-28	12.170	12.360	11.810	11.890	8.116	17,936,903
2024-06-27	12.680	12.690	12.170	12.180	8.314	15,535,063
2024-06-26	12.500	12.790	12.240	12.700	8.669	13,112,556
2024-06-25	12.750	12.790	12.360	12.460	8.505	11,546,074
2024-06-24	13.120	13.170	12.650	12.680	8.655	16,180,719
2024-06-21	13.710	13.870	13.280	13.300	9.078	10,779,944
2024-06-20	14.120	14.140	13.640	13.660	9.324	12,254,111
2024-06-19	14.750	14.750	14.120	14.160	9.665	13,532,596
2024-06-18	14.600	14.940	14.600	14.750	10.068	6,278,151
2024-06-17	14.450	14.800	14.410	14.660	10.006	7,374,605
2024-06-14	14.750	14.760	14.410	14.680	10.020	8,426,496
2024-06-13	15.100	15.150	14.650	14.760	10.075	13,786,502
2024-06-12	15.200	15.240	15.030	15.100	10.307	6,038,852
2024-06-11	14.690	15.170	14.510	15.110	10.314	10,524,236
2024-06-07	14.980	15.030	14.500	14.680	10.020	10,589,731
2024-06-06	15.540	15.760	14.780	14.900	10.170	15,388,518
2024-06-05	15.760	15.940	15.500	15.540	10.607	6,836,018
2024-06-04	15.800	15.950	15.690	15.840	10.812	5,536,850
2024-06-03	16.140	16.140	15.770	15.900	10.853	6,114,430
2024-05-31	16.260	16.300	16.080	16.090	10.982	5,917,562
2024-05-30	16.280	16.440	16.110	16.220	11.071	6,729,191
2024-05-29	16.050	16.790	16.050	16.330	11.146	11,838,386
2024-05-28	16.060	16.330	15.910	16.040	10.948	6,559,736
2024-05-27	16.160	16.220	15.680	16.070	10.969	8,771,646
2024-05-24	16.360	16.690	16.150	16.180	11.044	8,972,112
2024-05-23	17.070	17.070	16.290	16.370	11.174	13,159,175
2024-05-22	16.270	17.260	16.270	17.050	11.638	20,525,316
2024-05-21	16.590	16.590	16.150	16.190	11.051	6,689,012
2024-05-20	16.350	16.900	16.310	16.590	11.324	8,936,960
2024-05-17	16.460	16.560	16.140	16.480	11.249	8,706,493
2024-05-16	16.510	16.800	16.380	16.560	11.303	7,861,617
2024-05-15	16.530	16.810	16.480	16.480	11.249	5,677,669
2024-05-14	16.700	16.960	16.510	16.630	11.351	7,767,566
2024-05-13	17.030	17.310	16.700	16.770	11.447	11,685,511
2024-05-10	17.610	17.740	17.050	17.260	11.781	10,732,187
2024-05-09	17.100	17.890	17.100	17.520	11.959	14,457,861
2024-05-08	17.670	17.700	17.120	17.200	11.740	9,132,869
2024-05-07	28.690	28.770	28.330	28.620	12.017	11,595,153
2024-05-06	28.510	29.060	28.510	28.640	12.026	12,870,123

← NewerPage 10 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.