Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	10.970	11.150	10.380	10.580	10.580	43,087,890
2025-10-24	10.790	11.060	10.600	10.900	10.900	27,745,687
2025-10-23	11.010	11.080	10.510	10.690	10.690	40,279,145
2025-10-22	11.900	11.900	11.140	11.180	11.180	56,220,733
2025-10-21	11.700	12.050	11.610	11.930	11.930	35,374,573
2025-10-20	11.510	11.920	11.380	11.690	11.690	39,456,707
2025-10-17	12.040	12.040	11.150	11.170	11.170	43,981,340
2025-10-16	12.130	12.450	11.900	11.990	11.990	40,899,941
2025-10-15	11.700	12.500	11.360	12.300	12.300	63,251,259
2025-10-14	12.150	12.420	11.600	11.780	11.780	63,621,529
2025-10-13	11.050	12.200	11.020	12.060	12.060	76,936,944
2025-10-10	11.540	12.360	11.470	11.520	11.520	102,723,830
2025-10-09	10.200	11.640	10.180	11.160	11.160	89,467,587
2025-09-30	10.180	10.300	10.050	10.060	10.060	28,145,620
2025-09-29	10.200	10.350	10.100	10.130	10.130	24,767,631
2025-09-26	10.490	10.690	10.150	10.180	10.180	30,165,896
2025-09-25	10.750	10.940	10.500	10.530	10.530	25,237,029
2025-09-24	10.560	10.830	10.310	10.760	10.760	26,413,499
2025-09-23	10.950	11.150	10.260	10.720	10.720	40,358,027
2025-09-22	10.670	11.190	10.650	10.950	10.950	32,142,133
2025-09-19	10.950	11.200	10.600	10.650	10.650	50,490,291
2025-09-18	11.850	12.030	11.120	11.330	11.330	63,091,505
2025-09-17	11.820	12.150	11.650	11.900	11.900	59,074,056
2025-09-16	11.330	12.180	11.300	11.940	11.940	74,815,794
2025-09-15	11.060	11.570	10.850	11.260	11.260	58,586,622
2025-09-12	10.950	11.440	10.710	10.960	10.960	54,037,635
2025-09-11	10.530	11.160	10.430	10.990	10.990	50,832,737
2025-09-10	10.580	10.800	10.180	10.510	10.510	39,545,864
2025-09-09	10.630	10.800	10.430	10.560	10.560	37,672,540
2025-09-08	10.690	11.090	10.350	10.680	10.680	50,691,930
2025-09-05	9.980	10.840	9.820	10.700	10.700	66,149,183
2025-09-04	10.240	10.690	9.550	9.760	9.760	63,339,772
2025-09-03	11.220	11.270	10.070	10.180	10.180	81,850,828
2025-09-02	10.700	11.680	10.010	11.260	11.260	99,263,521
2025-09-01	10.930	11.060	10.480	10.660	10.660	50,569,432
2025-08-29	11.200	11.380	10.850	11.080	11.080	45,062,899
2025-08-28	10.890	11.210	10.710	11.200	11.200	39,342,874
2025-08-27	11.600	11.780	10.980	11.000	11.000	49,331,062
2025-08-26	11.900	11.980	11.550	11.590	11.590	34,548,020
2025-08-25	12.200	12.600	11.790	12.020	12.020	43,061,166
2025-08-22	12.300	12.440	12.050	12.130	12.130	34,848,734
2025-08-21	12.800	12.990	12.180	12.290	12.290	41,211,080
2025-08-20	13.000	13.020	12.380	12.830	12.830	63,413,104
2025-08-19	11.880	13.150	11.880	13.030	13.030	71,607,157
2025-08-18	11.830	12.040	11.540	11.880	11.880	53,318,426
2025-08-15	10.630	11.610	10.630	11.480	11.480	64,615,663
2025-08-14	11.220	11.320	10.580	10.710	10.710	49,312,257
2025-08-13	11.320	11.450	10.990	11.210	11.210	54,686,970
2025-08-12	12.120	12.190	11.080	11.530	11.530	74,580,966
2025-08-11	12.360	12.380	11.860	12.110	12.110	49,261,372
2025-08-08	12.180	12.870	11.820	12.480	12.480	72,613,224
2025-08-07	12.240	12.650	11.850	12.000	12.000	74,487,494
2025-08-06	11.950	12.800	11.660	12.240	12.240	99,249,303
2025-08-05	10.700	11.500	10.700	11.350	11.350	58,612,654
2025-08-04	10.660	10.770	10.390	10.700	10.700	31,103,731
2025-08-01	10.400	11.290	10.180	10.660	10.660	60,036,524
2025-07-31	10.630	11.340	10.280	10.460	10.460	48,838,047
2025-07-30	10.970	11.040	10.400	10.600	10.600	53,698,823
2025-07-29	10.280	11.690	10.250	11.000	11.000	82,235,530
2025-07-28	9.660	10.170	9.540	10.160	10.160	50,281,868

← NewerPage 5 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.