Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	70.440	70.790	66.680	67.500	19.631	16,334,351
2023-05-04	69.950	73.150	68.950	70.800	20.591	19,308,668
2023-04-28	72.000	74.960	69.980	70.410	20.478	29,208,540
2023-04-27	68.600	70.280	67.670	69.210	20.128	13,071,443
2023-04-26	63.330	69.670	62.790	68.780	20.003	21,786,309
2023-04-25	63.670	65.500	62.020	62.800	18.264	10,046,439
2023-04-24	66.700	66.880	63.450	63.870	18.575	13,181,000
2023-04-21	67.140	68.510	66.000	66.230	19.262	12,606,437
2023-04-20	68.600	68.960	65.890	67.240	19.556	12,483,299
2023-04-19	70.000	70.660	68.450	68.600	19.951	9,255,389
2023-04-18	69.000	70.420	68.210	70.380	20.469	14,014,558
2023-04-17	67.440	70.170	67.040	68.990	20.065	13,574,213
2023-04-14	65.220	68.300	64.500	67.440	19.614	17,339,135
2023-04-13	66.970	67.480	64.800	65.250	18.977	13,895,057
2023-04-12	68.760	69.310	66.210	66.600	19.369	15,144,424
2023-04-11	71.210	71.800	68.700	69.120	20.102	15,267,606
2023-04-10	68.000	70.490	67.210	70.010	20.361	17,426,958
2023-04-07	68.950	69.810	67.020	67.550	19.646	10,660,138
2023-04-06	68.660	70.190	66.430	69.300	20.155	17,157,454
2023-04-04	73.190	73.720	67.250	68.100	19.806	25,079,347
2023-04-03	70.810	72.580	70.070	71.390	20.763	13,522,105
2023-03-31	69.570	72.370	68.810	71.160	20.696	14,033,113
2023-03-30	67.010	69.480	66.410	69.110	20.099	12,036,369
2023-03-29	67.250	68.180	66.800	66.930	19.465	6,584,778
2023-03-28	67.830	68.830	66.670	67.090	19.512	8,215,037
2023-03-27	65.900	68.250	64.510	68.050	19.791	12,933,892
2023-03-24	65.950	66.880	65.010	65.680	19.102	10,656,140
2023-03-23	66.600	67.320	64.710	65.750	19.122	15,882,880
2023-03-22	67.980	70.490	67.060	67.450	19.617	11,624,979
2023-03-21	66.970	68.150	66.220	67.110	19.518	7,984,067
2023-03-20	66.720	68.490	64.500	66.900	19.457	11,459,100
2023-03-17	68.280	69.200	66.660	66.720	19.404	8,270,522
2023-03-16	71.000	71.000	67.020	67.470	19.622	12,500,738
2023-03-15	70.190	73.730	70.010	70.800	20.591	12,994,351
2023-03-14	70.640	71.000	68.000	68.900	20.038	12,120,480
2023-03-13	72.140	72.890	70.060	71.100	20.678	7,394,985
2023-03-10	71.400	72.650	70.620	72.140	20.981	7,158,155
2023-03-09	72.000	72.850	71.140	71.550	20.809	7,032,633
2023-03-08	71.540	73.880	71.100	71.940	20.923	8,876,112
2023-03-07	74.130	74.190	71.680	71.810	20.885	7,191,039
2023-03-06	70.110	74.380	70.110	73.340	21.330	11,790,165
2023-03-03	71.200	71.670	70.010	70.100	20.387	6,879,132
2023-03-02	71.780	72.800	70.780	71.120	20.684	6,521,076
2023-03-01	73.700	74.000	71.810	72.150	20.984	10,259,540
2023-02-28	74.450	74.450	72.820	73.900	21.493	6,846,631
2023-02-27	72.690	75.450	72.690	74.070	21.542	7,722,682
2023-02-24	74.170	74.800	72.830	72.960	21.219	6,593,217
2023-02-23	72.550	74.700	72.550	74.170	21.571	9,328,847
2023-02-22	72.800	73.840	72.100	72.900	21.202	5,578,451
2023-02-21	74.000	74.200	72.000	72.900	21.202	9,705,001
2023-02-20	74.050	74.160	72.330	73.760	21.452	6,406,725
2023-02-17	73.750	74.650	73.430	73.550	21.391	5,148,252
2023-02-16	75.930	76.500	73.660	74.010	21.524	7,431,416
2023-02-15	76.950	77.670	75.650	75.900	22.074	6,896,857
2023-02-14	76.500	77.790	76.000	76.850	22.350	8,573,720
2023-02-13	77.880	78.740	75.910	76.380	22.214	15,553,004
2023-02-10	79.690	80.510	77.900	77.980	22.679	7,582,117
2023-02-09	79.950	80.290	77.850	79.700	23.179	9,842,618
2023-02-08	79.980	81.280	79.550	79.990	23.264	5,937,429
2023-02-07	82.900	82.900	79.410	80.070	23.287	11,026,370

← NewerPage 15 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.