Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	47.260	47.800	46.840	47.300	19.405	7,008,270
2023-07-31	49.010	49.710	46.830	47.200	19.364	16,700,163
2023-07-28	48.000	49.990	46.930	49.450	20.287	13,570,556
2023-07-27	48.000	50.200	47.770	48.560	19.922	19,085,590
2023-07-26	46.700	47.950	46.350	46.540	19.093	7,863,844
2023-07-25	46.290	47.590	46.290	46.790	19.196	8,890,215
2023-07-24	46.450	46.870	45.650	45.880	18.822	7,284,896
2023-07-21	47.050	47.480	46.310	46.650	19.138	5,623,627
2023-07-20	47.660	48.160	47.040	47.180	19.356	6,054,039
2023-07-19	48.510	48.780	47.220	47.360	19.429	7,648,910
2023-07-18	49.600	49.660	48.180	48.470	19.885	8,762,526
2023-07-17	50.030	50.160	49.210	49.340	20.242	6,618,241
2023-07-14	50.510	50.560	49.580	50.310	20.640	9,848,354
2023-07-13	50.800	52.200	50.100	50.980	20.915	12,876,465
2023-07-12	50.280	51.580	48.960	50.730	20.812	14,381,718
2023-07-11	51.590	51.590	50.000	50.310	20.640	11,275,936
2023-07-10	50.850	52.080	50.690	51.350	21.066	11,497,626
2023-07-07	52.870	52.880	51.010	51.150	20.984	8,831,085
2023-07-06	52.730	53.490	51.390	52.360	21.481	12,681,596
2023-07-05	53.040	53.600	52.260	52.370	21.485	8,883,499
2023-07-04	53.940	54.660	52.400	53.000	21.743	16,379,276
2023-07-03	53.220	55.000	52.870	54.340	22.293	21,151,934
2023-06-30	52.590	53.580	51.810	53.140	21.801	16,045,453
2023-06-29	53.260	54.590	52.720	52.770	21.649	17,720,893
2023-06-28	52.980	54.360	52.120	53.300	21.866	17,429,399
2023-06-27	50.550	53.530	50.310	52.880	21.694	27,054,632
2023-06-26	49.500	52.000	48.710	50.700	20.800	21,243,183
2023-06-21	49.980	51.140	48.600	50.390	20.672	29,359,975
2023-06-20	49.000	49.300	48.000	48.770	20.008	15,296,223
2023-06-19	47.300	49.280	46.800	49.240	20.201	21,971,575
2023-06-16	46.830	48.750	46.730	47.950	19.672	30,161,174
2023-06-15	41.490	46.880	40.680	46.380	19.027	37,182,566
2023-06-14	42.110	42.610	41.350	41.360	16.968	8,674,122
2023-06-13	43.000	43.480	41.920	42.170	17.300	10,398,866
2023-06-12	42.410	43.450	41.880	43.150	17.702	15,045,425
2023-06-09	42.270	42.480	41.260	42.030	17.243	16,327,156
2023-06-08	42.500	43.700	42.070	42.420	17.403	12,751,121
2023-06-07	43.990	44.290	42.300	42.590	17.473	18,569,826
2023-06-06	45.110	45.330	43.330	44.260	18.158	23,671,712
2023-06-05	47.380	47.380	45.050	45.150	18.523	14,432,176
2023-06-02	46.000	47.730	46.000	47.150	19.343	13,670,336
2023-06-01	46.990	47.590	45.960	46.150	18.933	13,214,004
2023-05-31	47.860	47.920	46.380	46.500	19.077	12,137,211
2023-05-30	49.500	50.300	46.810	47.730	19.581	21,503,108
2023-05-29	50.800	51.180	49.300	49.800	20.430	12,978,069
2023-05-26	52.770	53.270	50.750	50.850	20.861	18,523,355
2023-05-25	48.980	55.000	48.660	53.300	21.866	37,159,875
2023-05-24	46.330	50.970	45.910	49.440	20.283	24,479,833
2023-05-23	45.720	47.880	45.240	46.380	19.027	10,630,627
2023-05-22	45.510	46.070	45.000	45.720	18.757	6,533,699
2023-05-19	44.890	46.100	44.650	45.780	18.781	7,256,791
2023-05-18	46.220	46.590	44.720	45.000	18.461	10,989,735
2023-05-17	46.500	46.860	45.920	46.600	19.118	7,979,343
2023-05-16	45.750	47.600	45.010	46.440	19.052	16,145,283
2023-05-15	43.590	46.300	43.240	45.250	18.564	18,717,552
2023-05-12	46.290	46.660	43.000	43.100	17.682	17,971,524
2023-05-11	64.980	67.770	64.460	65.160	18.951	13,690,690
2023-05-10	64.770	65.560	63.030	64.760	18.834	11,755,775
2023-05-09	67.010	67.540	64.190	64.330	18.709	13,808,952
2023-05-08	67.140	69.120	66.910	67.730	19.698	10,443,761

← NewerPage 14 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.