Qingdao Gaoce Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 67.510 | 72.300 | 66.660 | 69.140 | 14.328 | 26,797,201 |
| 2021-11-08 | 67.680 | 69.770 | 66.510 | 67.000 | 13.884 | 19,638,865 |
| 2021-11-05 | 74.980 | 75.990 | 68.000 | 68.000 | 14.091 | 22,974,590 |
| 2021-11-04 | 68.820 | 76.180 | 68.820 | 74.080 | 15.351 | 24,011,778 |
| 2021-11-03 | 71.880 | 72.880 | 67.310 | 70.000 | 14.506 | 21,940,018 |
| 2021-11-02 | 66.260 | 73.331 | 65.300 | 70.800 | 14.672 | 31,383,536 |
| 2021-11-01 | 68.810 | 74.400 | 65.130 | 66.800 | 13.843 | 40,880,862 |
| 2021-10-29 | 65.000 | 68.550 | 62.000 | 67.700 | 14.029 | 29,979,179 |
| 2021-10-28 | 60.190 | 63.280 | 59.140 | 63.200 | 13.097 | 24,320,796 |
| 2021-10-27 | 57.830 | 61.650 | 57.700 | 60.770 | 12.593 | 23,088,121 |
| 2021-10-26 | 58.450 | 61.120 | 57.150 | 58.200 | 12.061 | 22,305,519 |
| 2021-10-25 | 57.000 | 60.250 | 56.210 | 58.000 | 12.019 | 23,923,118 |
| 2021-10-22 | 61.000 | 61.060 | 56.130 | 57.010 | 11.814 | 25,328,726 |
| 2021-10-21 | 63.220 | 65.570 | 59.810 | 61.000 | 12.641 | 32,117,580 |
| 2021-10-20 | 61.800 | 66.470 | 61.000 | 62.350 | 12.920 | 28,260,319 |
| 2021-10-19 | 60.390 | 64.250 | 59.000 | 62.000 | 12.848 | 33,612,248 |
| 2021-10-18 | 52.970 | 61.480 | 52.000 | 61.250 | 12.693 | 33,464,375 |
| 2021-10-15 | 53.160 | 53.280 | 50.960 | 53.000 | 10.983 | 15,507,169 |
| 2021-10-14 | 50.500 | 54.200 | 50.470 | 51.610 | 10.695 | 21,565,434 |
← NewerPage 21 of 21 · 1,219 trading days
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.