Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	8.160	8.340	7.950	8.000	8.000	19,546,549
2026-07-21	7.880	8.300	7.380	8.280	8.280	34,894,234
2026-07-20	8.490	8.650	7.610	7.840	7.840	32,942,118
2026-07-17	9.240	9.300	8.470	8.510	8.510	28,312,089
2026-07-16	9.410	9.540	9.200	9.220	9.220	17,341,524
2026-07-15	9.770	9.850	9.440	9.460	9.460	16,605,252
2026-07-14	9.800	9.950	9.380	9.670	9.670	20,855,770
2026-07-13	10.680	10.680	9.760	9.800	9.800	34,693,809
2026-07-10	10.660	11.400	10.610	10.800	10.800	34,007,951
2026-07-09	10.700	10.880	10.100	10.800	10.800	34,195,694
2026-07-08	11.300	11.300	10.500	10.610	10.610	31,477,047
2026-07-07	11.290	11.520	11.000	11.240	11.240	24,670,560
2026-07-06	12.200	12.490	11.240	11.280	11.280	45,869,697
2026-07-03	12.330	12.710	12.030	12.300	12.300	38,547,501
2026-07-02	12.800	13.130	12.370	12.460	12.460	48,941,774
2026-07-01	13.400	13.930	12.890	13.150	13.150	60,197,523
2026-06-30	12.600	13.690	12.550	13.280	13.280	68,025,880
2026-06-29	12.020	12.630	11.950	12.570	12.570	54,727,977
2026-06-26	12.160	12.940	11.910	12.150	12.150	63,213,018
2026-06-25	13.000	13.210	12.180	12.370	12.370	68,899,345
2026-06-24	11.860	11.990	11.480	11.900	11.900	32,689,579
2026-06-23	12.130	12.250	11.750	11.890	11.890	39,670,172
2026-06-22	12.260	12.610	11.850	12.420	12.420	57,457,359
2026-06-18	11.800	12.590	11.620	12.200	12.200	59,672,328
2026-06-17	11.650	11.880	11.470	11.530	11.530	31,449,174
2026-06-16	11.390	11.970	11.130	11.770	11.770	50,923,139
2026-06-15	10.720	11.150	10.680	11.110	11.110	36,245,705
2026-06-12	10.910	11.080	10.550	10.600	10.600	47,509,958
2026-06-11	11.300	11.370	10.500	10.700	10.700	55,235,116
2026-06-10	11.650	11.940	11.150	11.530	11.530	70,345,173
2026-06-09	10.500	12.070	10.250	12.070	12.070	87,128,161
2026-06-08	10.780	11.190	10.300	10.390	10.390	39,425,344
2026-06-05	10.780	11.220	10.560	10.990	10.990	40,525,199
2026-06-04	10.800	11.160	10.590	10.900	10.900	34,300,535
2026-06-03	10.940	11.520	10.750	10.910	10.910	45,239,858
2026-06-02	11.350	11.470	10.810	10.930	10.930	47,109,293
2026-06-01	11.900	12.040	11.270	11.380	11.380	44,126,647
2026-05-29	13.120	13.340	11.800	11.930	11.930	50,691,093
2026-05-28	12.660	13.110	12.370	13.010	13.010	44,090,241
2026-05-27	13.240	13.810	12.540	12.650	12.650	64,157,699
2026-05-26	13.270	13.300	12.650	12.910	12.910	37,009,176
2026-05-25	13.890	13.960	13.180	13.290	13.290	41,470,138
2026-05-22	13.730	14.180	13.420	13.880	13.880	42,132,293
2026-05-21	14.000	14.580	13.500	13.520	13.520	57,252,265
2026-05-20	14.120	14.280	13.760	14.020	14.020	46,172,510
2026-05-19	14.300	14.350	13.740	14.260	14.260	41,523,293
2026-05-18	14.280	15.000	14.250	14.360	14.360	50,179,910
2026-05-15	15.550	15.700	14.150	14.750	14.750	87,830,183
2026-05-14	15.090	15.800	14.900	15.130	15.130	71,953,333
2026-05-13	15.000	15.200	14.680	15.080	15.080	49,545,630
2026-05-12	15.480	15.720	14.580	14.810	14.810	51,999,591
2026-05-11	14.920	15.480	14.920	15.060	15.060	59,617,801
2026-05-08	14.300	15.170	14.160	14.980	14.980	55,152,652
2026-05-07	13.760	14.840	13.700	14.430	14.430	57,705,931
2026-05-06	13.510	13.880	13.380	13.600	13.600	34,505,585
2026-04-30	13.110	13.500	12.850	13.370	13.370	35,497,853
2026-04-29	12.600	13.330	12.590	13.150	13.150	34,849,479
2026-04-28	13.050	13.160	12.390	12.500	12.500	30,577,293
2026-04-27	13.070	13.390	12.820	13.120	13.120	21,005,717
2026-04-24	13.400	13.500	12.900	13.120	13.120	31,818,000

← NewerPage 2 of 21 · 1,218 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.