Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	80.030	82.380	77.080	78.770	22.909	17,859,294
2022-08-03	84.270	84.990	79.600	80.130	23.304	16,170,705
2022-08-02	80.000	86.560	79.500	82.640	24.034	16,173,029
2022-08-01	82.000	82.000	79.300	81.000	23.557	12,077,614
2022-07-29	83.000	86.250	82.380	82.410	23.967	12,301,985
2022-07-28	85.090	86.050	81.010	82.310	23.938	14,431,307
2022-07-27	84.150	85.690	81.600	84.580	24.599	8,367,973
2022-07-26	79.790	83.870	77.930	82.600	24.023	13,885,922
2022-07-25	84.390	84.390	78.570	79.590	23.147	16,378,810
2022-07-22	82.480	85.400	79.130	83.810	24.375	11,091,655
2022-07-21	83.580	86.860	82.000	82.400	23.965	10,598,632
2022-07-20	81.660	84.110	81.660	82.300	23.935	9,736,050
2022-07-19	81.880	84.490	78.470	82.420	23.970	20,756,393
2022-07-18	86.880	87.490	79.200	81.520	23.709	25,857,593
2022-07-15	86.180	91.790	85.510	88.700	25.797	14,229,640
2022-07-14	86.110	88.880	84.200	87.010	25.305	14,915,377
2022-07-13	82.570	86.300	82.000	84.800	24.663	11,308,760
2022-07-12	86.900	88.120	81.700	83.400	24.255	13,952,114
2022-07-11	86.250	87.550	84.210	86.900	25.273	10,148,212
2022-07-08	90.200	91.500	85.800	86.300	25.099	10,737,159
2022-07-07	87.770	92.200	84.030	90.840	26.419	14,184,328
2022-07-06	88.560	89.600	85.950	87.300	25.390	12,186,561
2022-07-05	89.080	89.900	86.680	89.120	25.919	10,085,915
2022-07-04	81.390	92.880	81.300	88.670	25.788	21,121,803
2022-07-01	79.920	84.600	79.210	81.690	23.758	10,758,784
2022-06-30	78.900	82.670	77.500	80.700	23.470	12,645,070
2022-06-29	81.030	81.030	77.190	77.650	22.583	15,775,644
2022-06-28	83.000	84.480	79.500	81.620	23.738	18,022,381
2022-06-27	82.600	86.270	80.010	83.630	24.322	18,400,862
2022-06-24	79.960	83.410	79.000	81.390	23.671	17,528,606
2022-06-23	79.000	79.010	75.190	78.180	22.737	17,405,329
2022-06-22	73.840	81.660	72.570	79.090	23.002	20,544,030
2022-06-21	75.450	75.450	71.270	72.550	21.100	13,268,585
2022-06-20	77.100	77.760	74.230	75.350	21.914	14,108,076
2022-06-17	71.500	77.980	71.400	76.900	22.365	20,560,403
2022-06-16	70.860	73.370	70.150	72.400	21.056	15,687,896
2022-06-15	73.290	73.410	67.500	69.990	20.355	17,759,061
2022-06-14	75.700	75.700	69.020	73.550	21.391	22,133,176
2022-06-13	72.220	76.510	71.120	76.400	22.220	19,228,415
2022-06-10	70.330	73.960	69.720	72.170	20.989	14,397,532
2022-06-09	70.480	72.810	68.510	72.000	20.940	15,516,021
2022-06-08	68.560	70.770	67.310	70.200	20.416	17,846,427
2022-06-07	72.100	74.300	67.410	68.270	19.855	27,699,096
2022-06-06	71.100	74.500	70.110	73.000	21.231	17,913,060
2022-06-02	84.680	97.500	84.280	97.400	20.184	23,829,515
2022-06-01	86.620	88.180	84.300	84.680	17.548	10,161,132
2022-05-31	84.480	87.520	83.380	86.600	17.946	14,552,015
2022-05-30	83.990	84.330	81.500	83.700	17.345	9,238,051
2022-05-27	84.500	85.560	82.400	83.200	17.241	8,443,353
2022-05-26	84.000	86.560	82.930	84.840	17.581	11,177,844
2022-05-25	85.000	86.580	81.500	83.800	17.365	13,020,995
2022-05-24	88.370	89.200	84.000	84.360	17.481	14,409,240
2022-05-23	86.500	88.800	85.920	88.430	18.325	8,948,267
2022-05-20	87.350	87.600	83.600	86.920	18.012	14,766,421
2022-05-19	86.200	89.580	85.300	87.000	18.029	17,844,789
2022-05-18	82.000	88.290	82.000	87.000	18.029	18,796,417
2022-05-17	77.300	82.450	76.000	81.760	16.943	19,626,488
2022-05-16	78.400	79.580	76.610	76.990	15.954	16,172,534
2022-05-13	78.640	79.990	76.500	79.020	16.375	8,878,266
2022-05-12	77.030	79.370	76.620	78.060	16.176	13,418,397

← NewerPage 18 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.