Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	14.320	14.750	13.980	14.060	14.060	38,175,072
2026-01-20	14.860	15.340	14.360	14.560	14.560	55,528,344
2026-01-19	14.420	15.450	14.200	14.710	14.710	64,872,199
2026-01-16	13.700	14.730	13.490	14.440	14.440	75,025,485
2026-01-15	12.730	13.880	12.640	13.700	13.700	82,646,325
2026-01-14	13.460	13.660	12.500	12.840	12.840	74,350,508
2026-01-13	14.000	14.180	13.370	13.470	13.470	58,455,664
2026-01-12	13.330	14.370	13.280	14.360	14.360	95,170,990
2026-01-09	14.000	14.380	13.200	13.480	13.480	85,491,215
2026-01-08	12.690	14.180	12.660	13.910	13.910	112,214,717
2026-01-07	12.950	13.000	12.200	12.800	12.800	88,031,740
2026-01-06	12.000	13.560	12.000	12.740	12.740	130,229,749
2026-01-05	11.400	11.500	11.160	11.300	11.300	30,273,579
2025-12-31	11.810	11.860	11.260	11.420	11.420	44,566,172
2025-12-30	11.170	11.990	11.050	11.750	11.750	59,978,138
2025-12-29	11.050	11.430	10.900	11.240	11.240	38,525,852
2025-12-26	11.680	11.680	11.080	11.150	11.150	52,368,097
2025-12-25	11.420	12.030	11.310	11.940	11.940	35,399,583
2025-12-24	11.580	11.590	11.040	11.460	11.460	27,926,919
2025-12-23	11.380	11.730	11.270	11.560	11.560	29,288,562
2025-12-22	11.200	11.580	11.080	11.310	11.310	29,299,732
2025-12-19	11.000	11.160	10.920	11.080	11.080	17,590,480
2025-12-18	10.800	11.240	10.800	11.030	11.030	26,300,917
2025-12-17	10.310	11.000	10.200	10.910	10.910	31,644,905
2025-12-16	10.430	10.460	10.150	10.330	10.330	14,487,473
2025-12-15	10.670	10.780	10.420	10.480	10.480	19,997,848
2025-12-12	10.650	10.850	10.500	10.670	10.670	25,459,662
2025-12-11	10.650	11.250	10.620	10.640	10.640	27,164,154
2025-12-10	10.590	10.720	10.390	10.650	10.650	16,201,562
2025-12-09	10.800	10.870	10.600	10.650	10.650	15,343,304
2025-12-08	10.680	10.900	10.600	10.860	10.860	26,724,334
2025-12-05	10.870	11.120	10.660	10.810	10.810	24,594,522
2025-12-04	11.150	11.350	10.680	10.900	10.900	29,288,578
2025-12-03	10.750	11.000	10.560	10.870	10.870	31,669,451
2025-12-02	10.710	10.850	10.520	10.620	10.620	19,899,002
2025-12-01	10.210	10.900	10.210	10.810	10.810	48,333,312
2025-11-28	9.940	10.200	9.840	10.130	10.130	16,662,467
2025-11-27	9.560	10.380	9.560	10.010	10.010	34,370,522
2025-11-26	9.610	9.820	9.510	9.540	9.540	14,612,039
2025-11-25	9.430	9.720	9.360	9.600	9.600	17,093,208
2025-11-24	9.300	9.450	9.200	9.390	9.390	15,512,677
2025-11-21	9.840	9.840	9.060	9.190	9.190	29,816,511
2025-11-20	10.090	10.120	9.730	9.840	9.840	20,677,476
2025-11-19	10.280	10.420	9.850	10.010	10.010	21,608,054
2025-11-18	10.310	10.410	10.200	10.280	10.280	15,161,702
2025-11-17	10.450	10.590	10.220	10.340	10.340	17,593,155
2025-11-14	10.570	10.860	10.280	10.450	10.450	24,767,829
2025-11-13	10.580	10.740	10.480	10.560	10.560	19,204,050
2025-11-12	11.080	11.090	10.450	10.520	10.520	38,578,284
2025-11-11	11.150	11.470	11.100	11.180	11.180	25,538,936
2025-11-10	11.200	11.550	11.040	11.120	11.120	29,106,098
2025-11-07	11.020	11.400	10.660	11.150	11.150	32,225,737
2025-11-06	10.990	11.210	10.820	11.130	11.130	23,511,553
2025-11-05	10.820	11.100	10.600	10.970	10.970	25,188,118
2025-11-04	11.530	11.600	10.900	10.970	10.970	29,190,687
2025-11-03	11.620	11.740	11.200	11.540	11.540	34,967,124
2025-10-31	10.960	11.690	10.940	11.450	11.450	54,249,178
2025-10-30	10.880	11.270	10.760	10.910	10.910	38,272,841
2025-10-29	10.620	11.010	10.450	10.870	10.870	30,621,025
2025-10-28	10.500	10.790	10.430	10.620	10.620	27,009,062

← NewerPage 4 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.