Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	77.190	81.880	77.000	77.750	16.112	18,535,114
2022-05-10	73.500	81.630	73.010	78.080	16.180	19,335,554
2022-05-09	74.230	76.800	73.010	74.600	15.459	9,870,207
2022-05-06	71.200	75.400	70.080	74.230	15.382	17,148,577
2022-05-05	65.510	77.200	65.510	73.500	15.231	30,846,445
2022-04-29	64.600	68.490	63.500	65.430	13.559	37,166,500
2022-04-28	57.990	62.800	57.970	62.160	12.881	16,303,864
2022-04-27	52.430	58.950	51.120	58.950	12.216	14,036,828
2022-04-26	51.650	54.440	51.600	52.120	10.801	10,125,158
2022-04-25	56.010	56.990	51.400	51.600	10.693	9,390,947
2022-04-22	58.000	59.380	56.600	57.700	11.957	7,735,248
2022-04-21	61.060	62.200	58.310	58.340	12.090	7,441,166
2022-04-20	62.600	63.520	61.000	61.960	12.840	6,276,511
2022-04-19	63.780	66.010	62.820	63.480	13.155	7,516,562
2022-04-18	61.530	65.570	59.700	63.920	13.246	12,641,445
2022-04-15	60.020	62.380	58.120	61.590	12.763	9,459,323
2022-04-14	61.500	62.010	58.300	61.300	12.703	12,759,964
2022-04-13	62.980	63.300	60.600	60.800	12.599	6,817,426
2022-04-12	64.180	65.020	60.500	63.110	13.078	14,557,034
2022-04-11	66.140	66.140	62.260	64.730	13.414	11,113,463
2022-04-08	64.800	68.800	64.800	66.410	13.762	11,322,288
2022-04-07	67.000	67.990	62.810	64.750	13.418	18,351,081
2022-04-06	70.890	71.490	67.230	69.030	14.305	9,732,160
2022-04-01	70.010	72.790	68.380	71.380	14.792	7,465,642
2022-03-31	72.830	73.500	69.270	71.150	14.744	7,708,269
2022-03-30	68.990	73.430	68.110	72.800	15.086	11,500,077
2022-03-29	71.030	72.190	66.520	68.500	14.195	15,638,464
2022-03-28	70.730	73.370	69.200	70.920	14.696	8,365,797
2022-03-25	72.100	73.000	69.880	70.730	14.657	10,101,261
2022-03-24	75.110	75.190	70.650	72.100	14.941	11,300,156
2022-03-23	73.480	76.470	72.530	75.100	15.563	10,385,267
2022-03-22	73.940	74.420	72.000	72.870	15.101	10,698,632
2022-03-21	71.880	77.280	70.860	74.000	15.335	20,185,851
2022-03-18	70.820	72.300	68.550	71.110	14.736	14,095,436
2022-03-17	77.000	78.490	69.000	71.800	14.879	29,212,729
2022-03-16	70.840	77.460	69.400	75.920	15.733	21,796,636
2022-03-15	68.780	73.500	68.200	69.100	14.319	13,762,279
2022-03-14	71.000	72.850	68.690	69.900	14.485	12,099,520
2022-03-11	70.580	72.630	68.110	72.300	14.982	18,065,512
2022-03-10	77.770	78.380	71.850	72.650	15.055	24,726,083
2022-03-09	77.810	78.980	71.100	75.360	15.616	26,027,691
2022-03-08	74.390	79.880	74.390	76.470	15.846	28,796,813
2022-03-07	72.990	76.460	71.990	74.450	15.428	14,753,934
2022-03-04	72.270	76.500	72.100	74.400	15.418	16,717,484
2022-03-03	74.680	76.490	71.900	72.450	15.013	12,601,532
2022-03-02	75.500	77.450	70.080	73.920	15.318	22,493,261
2022-03-01	77.900	81.230	75.090	75.900	15.728	20,409,375
2022-02-28	71.810	77.490	70.000	77.090	15.975	22,093,239
2022-02-25	71.000	73.450	69.530	71.500	14.817	12,245,931
2022-02-24	69.260	71.700	67.220	69.200	14.340	16,772,254
2022-02-23	64.570	69.850	64.000	69.350	14.371	16,882,967
2022-02-22	62.000	65.590	61.630	64.030	13.269	12,216,533
2022-02-21	63.290	64.320	61.000	61.490	12.742	6,242,310
2022-02-18	62.100	64.340	61.710	62.780	13.010	6,258,875
2022-02-17	60.990	64.200	60.510	62.730	12.999	10,007,442
2022-02-16	61.910	62.200	59.800	61.200	12.682	7,935,836
2022-02-15	58.660	61.790	58.160	61.740	12.794	11,823,764
2022-02-14	54.000	59.480	53.680	58.870	12.199	14,565,634
2022-02-11	58.010	58.020	55.510	55.750	11.553	11,962,320
2022-02-10	62.120	62.630	57.570	58.950	12.216	14,459,655

← NewerPage 19 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.