Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	28.800	29.030	28.160	28.380	11.917	9,722,370
2024-04-29	27.880	29.270	27.750	28.860	12.118	16,585,130
2024-04-26	27.350	27.870	27.040	27.820	11.681	16,938,824
2024-04-25	26.850	27.620	26.510	27.300	11.463	16,249,484
2024-04-24	27.620	27.660	26.500	26.880	11.287	26,255,763
2024-04-23	29.100	29.470	28.690	29.290	12.299	9,526,668
2024-04-22	28.700	29.700	28.500	29.120	12.227	9,673,386
2024-04-19	29.170	29.170	28.350	28.740	12.068	12,368,377
2024-04-18	29.500	29.630	28.770	29.320	12.311	12,483,564
2024-04-17	28.990	29.740	28.960	29.610	12.433	11,830,728
2024-04-16	29.490	29.600	28.600	28.660	12.034	15,020,687
2024-04-15	28.850	30.300	28.800	29.620	12.437	18,072,712
2024-04-12	29.580	29.690	28.500	28.570	11.996	13,062,374
2024-04-11	29.200	30.000	29.020	29.560	12.412	10,458,114
2024-04-10	30.100	30.120	29.040	29.290	12.299	10,986,993
2024-04-09	29.400	30.260	29.260	30.120	12.647	10,875,229
2024-04-08	30.280	30.300	29.260	29.260	12.286	13,246,537
2024-04-03	30.930	30.950	30.100	30.310	12.727	13,931,904
2024-04-02	31.830	31.960	30.700	30.920	12.983	18,915,695
2024-04-01	30.950	32.190	30.950	31.830	13.365	19,422,574
2024-03-29	31.550	31.610	30.510	31.070	13.046	13,157,148
2024-03-28	31.800	33.180	31.700	31.710	13.315	26,871,243
2024-03-27	33.300	33.500	32.100	32.230	13.533	36,409,311
2024-03-26	31.280	32.560	31.180	32.350	13.584	24,431,294
2024-03-25	30.380	32.000	30.060	31.300	13.143	23,069,152
2024-03-22	31.300	31.470	30.120	30.180	12.672	15,049,287
2024-03-21	31.900	32.000	31.150	31.390	13.180	14,367,906
2024-03-20	31.900	32.370	31.730	31.910	13.399	10,503,088
2024-03-19	32.640	32.970	31.880	31.930	13.407	14,526,348
2024-03-18	31.900	32.480	31.590	32.480	13.638	14,868,210
2024-03-15	31.760	31.990	31.360	31.790	13.348	11,712,413
2024-03-14	32.140	32.710	31.500	31.930	13.407	14,677,559
2024-03-13	32.470	32.470	32.050	32.160	13.504	12,547,100
2024-03-12	32.390	32.630	31.690	32.410	13.609	20,923,181
2024-03-11	31.300	32.440	31.170	32.230	13.533	28,684,779
2024-03-08	30.090	31.080	30.090	30.940	12.992	17,973,222
2024-03-07	30.790	31.250	30.080	30.080	12.630	15,221,951
2024-03-06	30.220	31.600	30.030	30.750	12.912	17,158,722
2024-03-05	30.670	30.690	29.990	30.280	12.714	15,255,367
2024-03-04	31.180	31.390	30.630	30.890	12.971	14,143,861
2024-03-01	31.050	31.260	30.570	31.000	13.017	14,848,944
2024-02-29	29.570	31.170	29.390	31.170	13.088	19,343,811
2024-02-28	31.910	32.610	29.610	29.610	12.433	28,110,776
2024-02-27	30.300	31.500	30.290	31.490	13.222	20,745,320
2024-02-26	30.040	30.610	29.420	30.100	12.639	17,520,198
2024-02-23	29.400	30.150	29.090	29.890	12.551	15,276,999
2024-02-22	28.570	29.780	28.570	29.300	12.303	12,307,193
2024-02-21	28.450	29.980	28.010	28.830	12.106	17,751,068
2024-02-20	28.600	28.760	28.050	28.650	12.030	10,959,394
2024-02-19	29.850	29.940	28.410	28.770	12.080	17,156,023
2024-02-08	28.290	30.250	28.110	29.400	12.345	24,032,610
2024-02-07	26.700	28.090	26.660	27.880	11.707	22,276,562
2024-02-06	24.260	26.680	24.090	26.520	11.136	20,433,741
2024-02-05	25.520	25.670	23.300	24.480	10.279	22,525,928
2024-02-02	26.780	27.330	24.850	25.680	10.783	17,407,315
2024-02-01	26.800	27.850	26.700	26.940	11.312	16,821,286
2024-01-31	28.160	28.690	26.900	26.910	11.299	15,136,334
2024-01-30	28.670	29.380	28.100	28.160	11.824	16,501,889
2024-01-29	30.500	30.720	28.390	28.480	11.959	22,057,331
2024-01-26	31.520	31.980	30.500	30.590	12.845	12,350,952

← NewerPage 11 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.