Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	81.990	84.470	81.310	82.610	24.026	9,959,177
2023-02-03	81.930	83.170	81.270	82.250	23.921	6,438,697
2023-02-02	81.800	83.360	81.700	82.310	23.938	7,521,686
2023-02-01	82.880	83.190	79.690	81.760	23.778	11,957,561
2023-01-31	79.980	83.750	79.820	82.420	23.970	11,572,846
2023-01-30	81.000	81.880	79.770	80.050	23.281	8,785,237
2023-01-20	79.890	81.580	79.890	80.400	23.383	7,013,246
2023-01-19	79.750	81.380	79.230	80.480	23.406	6,615,448
2023-01-18	80.000	81.480	78.700	80.240	23.336	10,089,744
2023-01-17	78.900	80.310	78.310	79.340	23.075	6,514,121
2023-01-16	79.800	80.780	77.890	78.710	22.891	10,781,411
2023-01-13	80.000	80.450	78.790	80.000	23.267	7,247,857
2023-01-12	80.990	81.980	79.600	79.950	23.252	8,585,913
2023-01-11	83.460	83.460	80.390	80.750	23.485	10,744,525
2023-01-10	81.090	84.880	80.100	83.150	24.183	15,911,555
2023-01-09	82.020	82.760	80.090	80.290	23.351	12,772,981
2023-01-06	78.750	84.680	78.040	82.080	23.872	19,046,367
2023-01-05	77.150	79.520	76.580	78.780	22.912	14,044,165
2023-01-04	78.690	78.990	76.410	78.570	22.851	15,268,343
2023-01-03	75.260	78.780	74.000	77.480	22.534	17,704,814
2022-12-30	76.600	77.200	74.000	75.020	21.818	16,096,492
2022-12-29	76.980	78.120	75.420	76.290	22.188	14,149,876
2022-12-28	78.130	79.460	76.030	76.690	22.304	21,828,476
2022-12-27	81.000	81.500	77.500	79.000	22.976	36,920,250
2022-12-26	66.500	74.380	65.770	74.000	21.522	23,543,974
2022-12-23	70.400	70.590	66.000	66.500	19.340	15,061,182
2022-12-22	71.120	72.030	69.510	70.490	20.501	7,601,808
2022-12-21	74.380	74.400	70.700	71.310	20.739	7,919,234
2022-12-20	74.200	75.390	73.360	73.680	21.429	7,143,230
2022-12-19	72.080	74.380	71.100	73.300	21.318	15,521,158
2022-12-16	74.770	75.500	70.800	70.880	20.614	14,826,907
2022-12-15	74.490	75.900	73.790	75.250	21.885	4,551,091
2022-12-14	74.810	76.650	74.810	75.020	21.818	6,093,041
2022-12-13	76.520	77.480	74.580	74.960	21.801	10,033,484
2022-12-12	77.180	78.280	74.740	76.980	22.388	13,877,756
2022-12-09	77.030	79.240	76.880	77.920	22.662	18,773,193
2022-12-08	77.000	79.660	76.780	77.120	22.429	14,945,112
2022-12-07	78.500	79.660	75.520	76.960	22.382	14,488,545
2022-12-06	78.780	79.680	77.190	78.400	22.801	9,824,874
2022-12-05	82.680	82.740	77.800	78.940	22.958	13,533,555
2022-12-02	78.860	82.800	78.460	82.300	23.935	16,259,310
2022-12-01	80.110	80.950	78.250	78.940	22.958	15,751,557
2022-11-30	81.000	81.670	77.520	79.970	23.258	9,931,172
2022-11-29	82.800	83.270	80.700	81.480	23.697	8,517,310
2022-11-28	79.000	84.200	79.000	82.730	24.061	14,445,200
2022-11-25	80.130	82.650	80.110	80.600	23.441	9,267,478
2022-11-24	81.510	82.900	80.770	80.810	23.502	7,917,126
2022-11-23	80.540	82.950	79.030	81.510	23.706	12,036,228
2022-11-22	79.230	82.360	78.080	81.170	23.607	14,972,621
2022-11-21	78.650	80.120	77.020	79.900	23.237	10,835,773
2022-11-18	79.390	80.580	77.210	78.450	22.816	9,315,594
2022-11-17	78.440	81.000	76.000	79.880	23.232	12,505,483
2022-11-16	81.050	82.480	78.160	78.520	22.836	12,977,834
2022-11-15	79.200	81.820	79.190	81.490	23.700	12,104,373
2022-11-14	80.900	81.880	78.200	79.200	23.034	13,391,767
2022-11-11	84.500	84.900	79.030	81.700	23.761	19,266,621
2022-11-10	83.440	85.220	81.010	81.890	23.816	21,332,301
2022-11-09	87.750	88.000	83.100	84.000	24.430	17,051,692
2022-11-08	89.500	90.420	87.010	87.750	25.521	9,462,635
2022-11-07	94.000	95.880	88.680	89.150	25.928	16,065,649

← NewerPage 16 of 21 · 1,219 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.