Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	31.710	31.850	30.430	31.710	13.315	17,079,941
2024-01-24	32.980	32.980	30.490	31.770	13.340	23,786,400
2024-01-23	31.610	33.500	31.210	33.130	13.911	15,067,655
2024-01-22	34.150	34.150	31.560	31.890	13.390	18,365,495
2024-01-19	35.620	36.260	34.240	34.400	14.444	12,223,684
2024-01-18	34.520	35.760	34.510	35.600	14.948	12,229,441
2024-01-17	35.920	35.920	34.750	34.750	14.591	8,908,220
2024-01-16	35.580	36.580	35.170	35.980	15.108	11,018,197
2024-01-15	36.400	36.640	35.030	35.700	14.990	12,618,583
2024-01-12	36.100	38.080	35.950	36.840	15.469	15,117,202
2024-01-11	35.700	36.580	35.410	36.310	15.246	12,362,454
2024-01-10	35.000	36.480	34.680	35.760	15.015	11,874,889
2024-01-09	34.650	35.970	33.880	35.230	14.793	12,066,104
2024-01-08	35.050	35.720	34.400	34.530	14.499	10,183,409
2024-01-05	36.840	37.130	34.880	35.000	14.696	13,308,756
2024-01-04	37.380	37.380	36.510	36.620	15.377	8,113,385
2024-01-03	37.830	38.170	37.030	37.340	15.679	9,357,505
2024-01-02	38.940	38.940	37.800	37.930	15.927	11,186,421
2023-12-29	38.780	39.130	38.450	38.990	16.372	12,260,106
2023-12-28	35.800	39.480	35.740	39.190	16.456	23,001,988
2023-12-27	35.850	36.190	35.130	35.990	15.112	11,548,969
2023-12-26	35.470	36.240	34.910	35.900	15.074	9,204,979
2023-12-25	35.700	36.280	34.910	35.440	14.881	8,917,977
2023-12-22	35.150	36.500	34.450	35.730	15.003	15,612,179
2023-12-21	33.460	35.600	33.110	34.960	14.679	17,967,026
2023-12-20	34.200	34.480	33.460	33.510	14.071	7,967,158
2023-12-19	34.500	35.190	33.700	34.190	14.356	14,064,767
2023-12-18	35.250	35.440	34.180	34.340	14.419	10,919,695
2023-12-15	36.070	36.500	35.190	35.370	14.852	9,612,243
2023-12-14	36.100	36.320	35.690	35.860	15.057	8,326,563
2023-12-13	36.920	37.000	35.630	35.670	14.978	12,306,347
2023-12-12	37.560	37.750	36.810	37.040	15.553	7,391,148
2023-12-11	36.800	37.830	36.250	37.710	15.834	10,508,008
2023-12-08	37.510	37.680	36.530	36.710	15.414	8,993,299
2023-12-07	37.440	37.440	36.450	37.260	15.645	10,002,388
2023-12-06	37.140	37.980	37.100	37.230	15.633	7,693,318
2023-12-05	38.400	38.440	37.400	37.410	15.708	10,722,602
2023-12-04	41.000	41.190	38.040	38.440	16.141	20,956,703
2023-12-01	42.250	42.300	40.970	41.240	17.316	8,034,846
2023-11-30	41.950	42.500	41.880	42.270	17.749	5,560,416
2023-11-29	42.500	42.650	41.930	42.070	17.665	4,902,107
2023-11-28	42.320	42.680	42.060	42.570	17.875	4,771,771
2023-11-27	42.500	42.680	41.680	42.500	17.845	7,581,434
2023-11-24	44.660	44.660	43.440	43.540	17.862	5,688,067
2023-11-23	43.600	44.540	43.580	44.530	18.268	4,816,172
2023-11-22	45.100	45.100	43.800	43.800	17.969	5,876,339
2023-11-21	45.950	46.050	44.920	45.010	18.465	6,051,364
2023-11-20	45.620	46.010	44.620	45.910	18.835	9,386,796
2023-11-17	45.870	46.150	45.570	45.620	18.716	5,764,205
2023-11-16	46.950	46.990	45.760	46.000	18.871	9,707,848
2023-11-15	47.190	47.690	46.500	46.950	19.261	9,647,693
2023-11-14	46.940	47.290	46.090	46.620	19.126	7,829,597
2023-11-13	46.880	46.880	46.220	46.760	19.183	7,249,173
2023-11-10	46.400	46.580	45.400	46.510	19.081	8,466,884
2023-11-09	45.530	47.390	45.360	46.730	19.171	13,254,248
2023-11-08	45.490	45.980	45.260	45.640	18.724	10,156,466
2023-11-07	46.450	46.450	45.180	45.710	18.753	9,832,708
2023-11-06	45.430	47.420	45.430	46.500	19.077	11,977,683
2023-11-03	44.710	45.930	44.710	45.590	18.703	8,271,361
2023-11-02	45.660	45.800	44.730	44.840	18.396	8,211,107

← NewerPage 12 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.