Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	47.150	47.360	45.560	45.640	18.724	11,169,829
2023-10-31	47.190	47.850	46.110	47.440	19.462	12,255,785
2023-10-30	46.550	47.440	46.130	46.980	19.274	11,658,843
2023-10-27	43.800	47.310	43.660	46.950	19.261	16,568,233
2023-10-26	44.550	44.880	42.860	43.750	17.948	11,928,822
2023-10-25	46.780	46.830	45.000	45.000	18.461	9,101,780
2023-10-24	45.670	46.750	44.980	46.470	19.064	9,121,985
2023-10-23	46.850	46.850	45.000	45.600	18.707	8,951,104
2023-10-20	46.140	47.260	45.610	46.820	19.208	12,684,642
2023-10-19	46.000	46.750	45.670	46.160	18.937	12,296,446
2023-10-18	45.600	46.190	44.900	46.060	18.896	16,774,999
2023-10-17	43.380	46.110	43.220	45.580	18.699	26,047,123
2023-10-16	42.290	42.970	41.580	41.770	17.136	7,599,184
2023-10-13	43.370	43.470	41.710	42.270	17.341	10,196,392
2023-10-12	43.010	44.400	42.940	43.900	18.010	7,754,588
2023-10-11	44.670	44.720	43.010	43.130	17.694	9,553,689
2023-10-10	45.890	45.890	44.160	44.280	18.166	10,203,112
2023-10-09	45.850	46.050	45.290	45.890	18.826	5,213,803
2023-09-28	45.900	46.220	45.320	45.930	18.843	7,288,550
2023-09-27	43.700	46.160	43.600	45.950	18.851	14,509,546
2023-09-26	43.130	44.230	43.130	43.870	17.998	5,061,996
2023-09-25	43.390	43.650	42.600	43.400	17.805	6,191,194
2023-09-22	41.860	43.980	41.600	43.510	17.850	9,807,161
2023-09-21	42.050	42.550	41.770	41.770	17.136	5,387,054
2023-09-20	42.860	43.260	42.240	42.420	17.403	5,248,080
2023-09-19	43.050	43.480	42.680	43.070	17.669	4,419,562
2023-09-18	43.050	44.180	42.500	43.600	17.887	7,487,621
2023-09-15	44.560	44.680	43.010	43.460	17.829	10,320,231
2023-09-14	45.430	45.430	44.530	44.540	18.273	7,355,302
2023-09-13	45.000	46.260	44.990	45.440	18.642	8,820,206
2023-09-12	44.280	45.950	44.010	45.310	18.588	10,986,178
2023-09-11	43.920	44.600	43.330	44.330	18.186	8,634,133
2023-09-08	43.680	44.880	43.200	43.840	17.985	9,012,837
2023-09-07	44.980	44.980	43.450	43.650	17.907	11,499,649
2023-09-06	46.210	46.210	44.250	45.020	18.469	15,200,687
2023-09-05	46.330	47.400	46.230	46.540	19.093	8,484,781
2023-09-04	47.190	47.440	46.240	46.680	19.150	9,459,658
2023-09-01	47.290	47.490	46.600	47.100	19.323	6,164,518
2023-08-31	49.100	49.100	46.840	47.140	19.339	12,472,985
2023-08-30	49.350	50.150	48.840	49.150	20.164	7,487,448
2023-08-29	47.050	49.570	46.900	49.300	20.225	11,243,361
2023-08-28	51.000	51.000	46.610	47.340	19.421	14,127,198
2023-08-25	45.280	47.300	44.600	45.990	18.867	13,436,039
2023-08-24	44.150	46.130	43.600	45.280	18.576	12,174,424
2023-08-23	45.460	45.460	43.660	43.700	17.928	14,053,312
2023-08-22	46.530	47.060	44.230	45.500	18.666	13,147,585
2023-08-21	48.950	48.970	46.830	46.930	19.253	12,162,624
2023-08-18	49.600	50.740	49.030	49.280	20.217	8,793,491
2023-08-17	49.000	49.840	48.630	49.600	20.348	6,782,283
2023-08-16	50.000	50.220	48.880	49.300	20.225	8,615,662
2023-08-15	51.500	51.500	49.700	49.960	20.496	9,915,301
2023-08-14	52.440	52.440	50.360	51.370	21.075	11,062,887
2023-08-11	51.560	53.620	51.410	52.500	21.538	16,778,932
2023-08-10	50.060	51.500	50.060	51.440	21.103	9,421,782
2023-08-09	50.450	50.800	49.890	50.250	20.615	7,201,057
2023-08-08	49.600	51.580	49.600	50.600	20.759	18,790,020
2023-08-07	48.250	49.300	47.900	49.260	20.209	10,136,712
2023-08-04	48.390	48.700	47.630	48.390	19.852	8,576,312
2023-08-03	47.060	49.490	47.060	48.190	19.770	10,671,563
2023-08-02	47.300	47.590	46.870	47.190	19.360	5,530,521

← NewerPage 13 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.