Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	9.050	9.600	8.970	9.540	9.540	38,720,216
2025-07-24	8.610	9.260	8.590	9.080	9.080	39,411,517
2025-07-23	8.700	8.870	8.530	8.640	8.640	28,209,301
2025-07-22	8.530	8.790	8.450	8.760	8.760	32,000,634
2025-07-21	8.300	8.680	8.150	8.530	8.530	34,067,345
2025-07-18	8.170	8.570	8.130	8.190	8.190	38,651,286
2025-07-17	7.860	8.120	7.720	8.080	8.080	33,475,649
2025-07-16	7.330	8.060	7.270	7.780	7.780	49,900,217
2025-07-15	7.410	7.450	7.180	7.320	7.320	15,950,918
2025-07-14	7.420	7.450	7.330	7.390	7.390	10,902,635
2025-07-11	7.430	7.460	7.330	7.380	7.380	13,024,411
2025-07-10	7.380	7.530	7.360	7.430	7.430	15,368,590
2025-07-09	7.450	7.570	7.350	7.380	7.380	12,640,189
2025-07-08	7.140	7.540	7.130	7.450	7.450	25,474,685
2025-07-07	7.090	7.180	7.070	7.150	7.150	8,541,748
2025-07-04	7.350	7.420	7.080	7.120	7.120	17,087,314
2025-07-03	7.280	7.310	7.150	7.250	7.250	13,926,203
2025-07-02	7.150	7.350	7.110	7.310	7.310	20,566,743
2025-07-01	7.120	7.230	7.100	7.150	7.150	10,797,653
2025-06-30	7.030	7.240	7.020	7.180	7.180	15,054,758
2025-06-27	7.090	7.290	7.000	7.000	7.000	16,988,249
2025-06-26	10.130	10.160	9.940	9.970	6.993	15,844,278
2025-06-25	10.000	10.110	9.890	10.070	7.063	19,524,013
2025-06-24	9.510	9.910	9.440	9.890	6.937	20,869,459
2025-06-23	9.350	9.470	9.210	9.440	6.621	10,413,778
2025-06-20	9.520	9.840	9.330	9.350	6.558	19,141,865
2025-06-19	9.550	10.060	9.360	9.380	6.579	28,407,618
2025-06-18	9.210	9.320	9.130	9.230	6.474	8,029,467
2025-06-17	9.280	9.280	9.150	9.250	6.488	6,434,744
2025-06-16	9.110	9.300	9.010	9.270	6.502	11,391,987
2025-06-13	9.410	9.450	9.010	9.140	6.411	20,961,315
2025-06-12	9.590	9.590	9.410	9.460	6.635	10,080,504
2025-06-11	9.520	9.780	9.490	9.590	6.726	11,207,637
2025-06-10	9.720	9.760	9.440	9.520	6.677	13,425,326
2025-06-09	9.520	9.730	9.500	9.720	6.818	9,433,436
2025-06-06	9.550	9.570	9.430	9.480	6.649	5,360,985
2025-06-05	9.500	9.580	9.420	9.520	6.677	8,054,046
2025-06-04	9.440	9.620	9.420	9.540	6.691	9,367,621
2025-06-03	9.260	9.390	9.260	9.380	6.579	5,484,425
2025-05-30	9.510	9.510	9.260	9.320	6.537	9,907,613
2025-05-29	9.450	9.630	9.440	9.570	6.712	12,033,625
2025-05-28	9.770	9.850	9.380	9.450	6.628	13,699,828
2025-05-27	9.910	9.930	9.710	9.770	6.853	10,280,531
2025-05-26	9.810	10.130	9.770	9.970	6.993	9,716,345
2025-05-23	10.050	10.140	9.850	9.870	6.923	12,764,326
2025-05-22	10.170	10.270	10.050	10.070	7.063	9,916,292
2025-05-21	10.390	10.460	10.160	10.230	7.175	12,363,691
2025-05-20	10.420	10.520	10.220	10.360	7.267	16,763,903
2025-05-19	10.850	10.960	10.410	10.490	7.358	21,427,975
2025-05-16	10.070	11.050	10.030	10.820	7.589	42,224,799
2025-05-15	10.270	10.270	9.950	10.110	7.091	19,989,712
2025-05-14	10.360	10.400	10.100	10.250	7.189	22,740,733
2025-05-13	10.530	10.880	10.420	10.460	7.337	32,930,244
2025-05-12	10.520	10.550	10.160	10.420	7.309	26,949,139
2025-05-09	10.850	10.880	10.220	10.290	7.217	63,023,451
2025-05-08	8.900	10.730	8.900	10.730	7.526	62,053,096
2025-05-07	9.090	9.170	8.910	8.940	6.271	12,204,956
2025-05-06	8.800	9.010	8.750	9.010	6.320	14,103,079
2025-04-30	8.560	8.810	8.530	8.680	6.088	12,185,714
2025-04-29	8.540	8.750	8.480	8.570	6.011	10,354,397

← NewerPage 6 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.