Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	61.590	63.560	59.120	61.590	12.763	14,939,969
2022-02-08	67.590	67.590	58.460	61.800	12.807	24,498,080
2022-02-07	70.520	72.040	65.200	67.030	13.890	17,279,503
2022-01-28	66.840	69.990	64.580	67.710	14.031	13,914,683
2022-01-27	67.020	71.770	66.320	66.670	13.816	15,812,166
2022-01-26	68.200	70.060	64.740	67.590	14.006	15,934,030
2022-01-25	65.660	69.990	65.300	66.170	13.712	20,675,170
2022-01-24	60.190	66.870	59.990	65.210	13.513	14,143,423
2022-01-21	59.730	63.460	58.430	61.280	12.699	10,198,995
2022-01-20	63.220	64.440	60.100	60.780	12.595	14,015,877
2022-01-19	67.000	67.140	63.250	64.220	13.308	9,467,160
2022-01-18	67.070	67.660	64.030	65.780	13.631	12,576,608
2022-01-17	61.110	68.630	60.560	65.800	13.635	23,313,779
2022-01-14	59.000	62.580	57.860	61.400	12.724	16,447,369
2022-01-13	61.570	61.650	58.500	58.800	12.185	12,945,647
2022-01-12	58.750	61.120	57.500	60.870	12.614	15,387,908
2022-01-11	60.100	60.110	57.500	58.300	12.081	10,885,540
2022-01-10	59.620	61.000	58.300	60.090	12.452	8,998,730
2022-01-07	62.000	62.300	59.000	59.990	12.431	9,650,077
2022-01-06	59.630	62.680	58.900	61.510	12.746	10,156,773
2022-01-05	63.880	65.100	59.550	60.000	12.434	13,203,447
2022-01-04	68.190	68.190	63.300	64.000	13.262	14,784,355
2021-12-31	66.000	68.300	65.060	67.490	13.986	13,981,663
2021-12-30	65.670	66.770	63.120	64.000	13.262	12,722,057
2021-12-29	66.800	68.700	64.900	65.990	13.675	11,855,379
2021-12-28	66.000	67.930	65.460	67.000	13.884	12,989,261
2021-12-27	69.000	71.300	65.010	66.880	13.859	23,934,414
2021-12-24	73.970	73.970	68.680	70.000	14.506	16,314,239
2021-12-23	72.410	74.280	71.110	72.480	15.020	10,080,073
2021-12-22	72.930	74.620	70.940	72.380	14.999	9,740,616
2021-12-21	71.500	73.670	70.000	73.240	15.177	11,979,439
2021-12-20	71.800	74.690	70.850	72.560	15.036	15,501,154
2021-12-17	77.800	79.180	74.460	74.500	15.438	12,695,425
2021-12-16	81.400	81.600	77.510	78.600	16.288	13,314,010
2021-12-15	79.180	82.950	78.500	80.990	16.783	9,775,976
2021-12-14	79.050	82.960	78.000	79.280	16.429	11,224,220
2021-12-13	78.650	79.440	77.420	79.050	16.381	10,137,951
2021-12-10	74.000	80.500	73.130	79.190	16.410	17,268,092
2021-12-09	77.390	77.520	74.000	74.020	15.339	11,680,048
2021-12-08	74.600	78.790	73.910	77.550	16.070	17,969,152
2021-12-07	74.400	74.990	71.300	74.500	15.438	14,946,036
2021-12-06	73.600	75.660	72.990	74.400	15.418	14,820,721
2021-12-03	74.880	76.080	73.020	74.120	15.360	16,552,045
2021-12-02	75.710	76.900	71.000	74.760	15.492	29,423,714
2021-12-01	77.950	81.500	75.070	76.860	15.927	29,877,664
2021-11-30	87.330	88.390	77.690	78.200	16.205	40,686,745
2021-11-29	86.500	92.870	86.500	87.520	18.136	17,164,422
2021-11-26	86.950	89.180	85.020	87.520	18.136	12,218,412
2021-11-25	83.770	89.990	82.180	86.950	18.018	16,828,578
2021-11-24	85.850	87.280	81.770	82.780	17.154	16,203,078
2021-11-23	86.000	87.800	81.000	84.000	17.407	21,685,845
2021-11-22	86.980	91.800	84.800	86.500	17.925	21,338,538
2021-11-19	82.000	90.180	81.190	86.600	17.946	16,888,674
2021-11-18	82.950	86.100	80.300	83.350	17.272	18,664,999
2021-11-17	76.740	83.990	76.000	82.270	17.048	21,139,332
2021-11-16	80.960	84.800	76.570	77.920	16.147	24,322,126
2021-11-15	78.250	83.500	75.560	80.960	16.777	29,082,562
2021-11-12	73.000	81.880	72.000	78.940	16.358	30,936,128
2021-11-11	67.810	74.870	67.140	72.990	15.125	26,575,481
2021-11-10	69.000	70.880	67.510	67.940	14.079	15,494,107

← NewerPage 20 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.