Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.400	13.500	12.900	13.120	13.120	31,818,000
2026-04-23	14.100	14.230	13.330	13.420	13.420	35,758,073
2026-04-22	14.130	14.330	13.920	14.090	14.090	31,716,138
2026-04-21	14.460	14.540	14.180	14.380	14.380	27,177,456
2026-04-20	14.200	14.740	13.990	14.500	14.500	39,343,456
2026-04-17	14.050	14.530	14.050	14.350	14.350	50,359,394
2026-04-16	13.680	14.570	13.280	14.260	14.260	72,076,817
2026-04-15	13.750	13.840	13.220	13.280	13.280	31,974,225
2026-04-14	13.050	14.120	13.040	13.620	13.620	62,723,449
2026-04-13	12.690	13.000	12.560	12.920	12.920	32,694,974
2026-04-10	13.000	13.320	12.730	12.750	12.750	49,484,019
2026-04-09	13.920	14.000	12.610	12.810	12.810	82,292,031
2026-04-08	13.890	14.330	13.800	14.180	14.180	37,155,995
2026-04-07	13.450	13.880	13.380	13.450	13.450	22,378,277
2026-04-03	13.650	13.810	13.260	13.380	13.380	23,698,944
2026-04-02	13.730	13.970	13.490	13.640	13.640	32,125,006
2026-04-01	13.460	14.340	13.230	13.990	13.990	55,035,637
2026-03-31	13.450	13.980	13.050	13.080	13.080	29,165,780
2026-03-30	13.600	13.720	13.160	13.450	13.450	22,982,968
2026-03-27	13.200	13.830	13.110	13.800	13.800	26,006,335
2026-03-26	13.900	14.100	13.360	13.450	13.450	28,887,244
2026-03-25	14.200	14.530	13.690	13.930	13.930	42,324,721
2026-03-24	14.300	14.400	13.040	13.930	13.930	42,436,701
2026-03-23	14.690	15.180	13.690	13.860	13.860	50,696,444
2026-03-20	14.680	16.130	14.450	14.990	14.990	54,198,771
2026-03-19	14.900	15.060	14.500	14.620	14.620	32,610,759
2026-03-18	14.950	15.280	14.520	15.260	15.260	27,300,877
2026-03-17	15.300	15.700	14.910	14.910	14.910	33,824,307
2026-03-16	16.260	16.360	14.950	15.150	15.150	60,931,727
2026-03-13	16.130	17.000	15.790	16.420	16.420	45,937,432
2026-03-12	16.890	16.940	15.910	16.200	16.200	40,126,033
2026-03-11	17.000	17.650	16.830	16.900	16.900	47,116,798
2026-03-10	15.440	17.160	15.110	16.950	16.950	65,052,980
2026-03-09	15.000	15.290	14.700	15.180	15.180	46,065,547
2026-03-06	15.790	15.930	15.520	15.770	15.770	31,549,697
2026-03-05	16.370	16.500	15.680	15.850	15.850	43,933,749
2026-03-04	15.960	16.600	15.820	15.920	15.920	48,262,021
2026-03-03	16.880	17.380	15.940	16.180	16.180	71,437,697
2026-03-02	16.990	18.590	16.990	17.230	17.230	95,168,510
2026-02-27	16.490	17.640	16.190	17.410	17.410	78,005,839
2026-02-26	16.210	16.700	15.800	16.510	16.510	64,284,275
2026-02-25	15.100	17.330	15.100	16.680	16.680	128,585,739
2026-02-24	14.610	15.250	14.030	14.900	14.900	64,980,459
2026-02-13	14.010	15.490	14.010	14.620	14.620	80,652,029
2026-02-12	14.130	14.380	13.990	14.260	14.260	30,138,444
2026-02-11	14.250	14.620	14.100	14.140	14.140	33,944,019
2026-02-10	14.720	15.000	14.190	14.380	14.380	55,619,370
2026-02-09	14.980	15.650	14.720	15.130	15.130	74,557,716
2026-02-06	13.860	14.830	13.730	14.400	14.400	58,809,930
2026-02-05	14.900	14.970	13.980	14.200	14.200	76,229,917
2026-02-04	15.600	15.850	15.050	15.660	15.660	93,112,218
2026-02-03	14.010	15.820	14.010	15.300	15.300	102,582,891
2026-02-02	14.490	14.800	13.700	13.810	13.810	61,620,064
2026-01-30	14.650	14.660	13.320	14.230	14.230	63,298,590
2026-01-29	14.380	15.500	14.240	14.420	14.420	95,868,022
2026-01-28	15.500	15.700	14.200	14.400	14.400	94,869,698
2026-01-27	15.590	15.960	14.800	15.680	15.680	94,395,390
2026-01-26	17.500	17.500	15.600	16.020	16.020	138,954,382
2026-01-23	15.890	17.840	15.860	17.840	17.840	153,683,427
2026-01-22	14.130	15.240	13.880	14.870	14.870	56,799,903

← NewerPage 3 of 21 · 1,219 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.