Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	92.350	94.880	91.200	92.650	26.946	15,394,649
2022-11-03	84.000	93.380	84.000	93.300	27.135	19,896,621
2022-11-02	83.000	86.660	80.130	85.850	24.968	23,455,702
2022-11-01	86.440	87.530	83.000	84.780	24.657	21,618,495
2022-10-31	89.880	91.000	85.400	86.260	25.087	15,173,172
2022-10-28	92.830	94.800	90.500	90.960	26.454	9,327,348
2022-10-27	97.100	99.790	92.010	93.170	27.097	10,295,096
2022-10-26	94.530	99.000	93.800	96.990	28.208	12,526,491
2022-10-25	90.870	95.990	90.550	94.500	27.484	11,326,611
2022-10-24	93.060	93.060	90.010	91.530	26.620	7,964,091
2022-10-21	92.000	93.700	90.000	92.620	26.937	8,262,052
2022-10-20	92.030	93.530	90.000	92.010	26.759	8,084,833
2022-10-19	94.960	96.510	92.030	92.750	26.975	9,777,768
2022-10-18	95.000	97.500	93.320	95.200	27.687	9,881,269
2022-10-17	93.470	96.320	89.020	95.000	27.629	14,369,885
2022-10-14	96.000	98.880	91.360	93.470	27.184	30,550,987
2022-10-13	86.900	92.970	86.180	91.340	26.565	17,458,572
2022-10-12	80.110	87.780	76.300	87.530	25.457	15,461,856
2022-10-11	80.320	82.700	79.250	80.240	23.336	9,083,088
2022-10-10	82.000	83.830	79.650	80.350	23.368	8,362,134
2022-09-30	84.920	85.000	81.000	81.570	23.723	10,449,882
2022-09-29	85.020	86.330	82.650	85.060	24.738	10,091,055
2022-09-28	87.290	87.580	83.250	84.150	24.473	10,910,783
2022-09-27	88.330	90.470	85.250	86.900	25.273	12,578,712
2022-09-26	82.990	91.240	82.990	88.880	25.849	17,213,933
2022-09-23	85.400	87.000	82.300	84.000	24.430	9,623,324
2022-09-22	82.150	87.390	80.800	85.420	24.843	13,714,599
2022-09-21	85.830	87.520	82.300	82.560	24.011	13,158,358
2022-09-20	83.380	88.580	83.360	85.830	24.962	11,442,887
2022-09-19	85.640	86.680	82.060	83.000	24.139	12,778,328
2022-09-16	83.940	87.700	82.680	86.120	25.046	15,157,260
2022-09-15	95.930	96.120	82.900	83.600	24.314	21,650,953
2022-09-14	95.000	97.980	94.210	95.400	27.745	7,919,033
2022-09-13	98.610	99.500	93.740	95.900	27.891	13,487,478
2022-09-09	101.22	102.00	96.690	98.410	28.621	11,057,457
2022-09-08	101.03	104.07	99.500	101.30	29.461	8,820,163
2022-09-07	98.900	103.31	97.800	100.25	29.156	13,491,595
2022-09-06	96.050	101.99	94.470	99.610	28.970	16,735,750
2022-09-05	89.990	99.400	89.530	97.200	28.269	19,280,052
2022-09-02	90.060	91.680	85.580	89.000	25.884	19,372,451
2022-09-01	90.000	92.160	87.100	90.820	26.413	11,793,574
2022-08-31	94.010	95.660	86.900	89.350	25.986	18,874,323
2022-08-30	95.950	97.130	92.000	94.000	27.338	12,309,220
2022-08-29	91.150	97.880	90.670	95.500	27.774	15,189,002
2022-08-26	99.000	100.00	91.860	91.860	26.716	18,912,544
2022-08-25	100.30	103.04	95.500	99.060	28.810	15,727,485
2022-08-24	103.50	106.33	98.010	99.000	28.792	18,667,030
2022-08-23	101.31	104.35	99.950	100.88	29.339	18,401,144
2022-08-22	95.800	104.28	94.000	102.16	29.711	25,502,968
2022-08-19	97.700	98.740	94.850	96.360	28.025	14,644,618
2022-08-18	94.020	99.600	94.020	97.700	28.414	13,625,255
2022-08-17	98.430	98.910	93.250	94.080	27.361	16,420,679
2022-08-16	86.500	96.800	85.510	95.000	27.629	23,789,053
2022-08-15	83.720	86.780	83.340	85.980	25.006	10,904,270
2022-08-12	85.580	88.440	83.600	83.620	24.319	9,978,839
2022-08-11	89.980	89.980	83.280	85.850	24.968	17,281,081
2022-08-10	87.870	90.250	86.010	88.410	25.712	16,196,844
2022-08-09	82.050	87.860	81.550	86.400	25.128	21,105,041
2022-08-08	78.880	82.500	76.000	82.000	23.848	16,261,837
2022-08-05	78.900	81.650	77.300	78.000	22.685	15,032,011

← NewerPage 17 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.