Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	8.560	8.650	8.530	8.530	5.983	6,690,572
2025-04-25	8.750	8.790	8.660	8.670	6.081	6,035,304
2025-04-24	8.800	8.900	8.640	8.720	6.116	12,356,803
2025-04-23	8.620	8.740	8.570	8.710	6.109	10,058,386
2025-04-22	8.610	8.640	8.520	8.580	6.018	7,614,086
2025-04-21	8.650	8.670	8.510	8.620	6.046	8,435,054
2025-04-18	8.670	8.700	8.530	8.600	6.032	5,785,239
2025-04-17	8.580	8.720	8.510	8.670	6.081	5,938,258
2025-04-16	8.850	8.850	8.490	8.640	6.060	8,971,942
2025-04-15	8.960	8.990	8.780	8.850	6.207	8,094,500
2025-04-14	8.970	9.130	8.890	8.930	6.264	12,895,414
2025-04-11	8.780	8.960	8.780	8.850	6.207	15,304,399
2025-04-10	8.800	9.070	8.800	8.900	6.242	16,627,087
2025-04-09	8.340	8.730	7.900	8.600	6.032	17,808,672
2025-04-08	8.250	8.760	8.250	8.540	5.990	19,790,117
2025-04-07	9.640	9.640	8.270	8.300	5.822	32,345,139
2025-04-03	10.500	10.750	10.320	10.340	7.252	13,725,208
2025-04-02	10.730	10.810	10.620	10.660	7.477	6,415,417
2025-04-01	10.620	10.930	10.620	10.730	7.526	9,028,462
2025-03-31	10.870	10.910	10.520	10.640	7.463	12,241,852
2025-03-28	11.070	11.320	10.870	10.880	7.631	12,768,819
2025-03-27	11.260	11.260	10.960	11.070	7.764	12,411,987
2025-03-26	11.150	11.500	11.030	11.260	7.898	18,787,715
2025-03-25	10.870	11.170	10.810	11.120	7.800	17,048,427
2025-03-24	11.330	11.340	10.670	10.880	7.631	22,359,356
2025-03-21	11.600	11.730	11.240	11.260	7.898	20,067,383
2025-03-20	12.000	12.020	11.520	11.560	8.108	26,203,770
2025-03-19	11.160	12.670	11.050	11.900	8.347	63,403,706
2025-03-18	10.960	11.040	10.900	11.000	7.715	10,937,724
2025-03-17	11.050	11.210	10.900	10.950	7.680	16,231,395
2025-03-14	10.940	11.160	10.710	11.050	7.751	23,382,585
2025-03-13	10.720	11.030	10.620	10.900	7.645	26,241,523
2025-03-12	10.890	10.940	10.710	10.790	7.568	14,445,608
2025-03-11	10.540	10.950	10.450	10.940	7.673	20,321,639
2025-03-10	10.400	10.680	10.400	10.630	7.456	13,303,579
2025-03-07	10.560	10.610	10.350	10.440	7.323	12,150,390
2025-03-06	10.460	10.650	10.400	10.620	7.449	15,159,558
2025-03-05	10.600	10.610	10.230	10.410	7.302	13,333,292
2025-03-04	10.600	10.730	10.470	10.620	7.449	13,356,196
2025-03-03	10.700	10.950	10.600	10.660	7.477	15,589,099
2025-02-28	11.100	11.130	10.640	10.710	7.512	17,871,417
2025-02-27	11.250	11.320	10.950	11.130	7.807	21,226,192
2025-02-26	10.560	11.370	10.560	11.370	7.975	36,974,054
2025-02-25	10.200	10.620	10.160	10.550	7.400	19,641,881
2025-02-24	10.280	10.430	10.160	10.330	7.246	14,188,442
2025-02-21	10.200	10.360	10.110	10.320	7.238	14,604,360
2025-02-20	10.300	10.360	10.130	10.250	7.189	10,180,382
2025-02-19	10.020	10.350	10.010	10.310	7.231	10,949,380
2025-02-18	10.350	10.380	10.020	10.090	7.077	11,018,855
2025-02-17	10.410	10.500	10.240	10.300	7.224	13,806,256
2025-02-14	10.480	10.690	10.380	10.400	7.295	10,594,330
2025-02-13	10.560	10.660	10.460	10.480	7.351	9,284,559
2025-02-12	10.370	10.570	10.340	10.530	7.386	8,920,595
2025-02-11	10.500	10.570	10.280	10.370	7.273	10,123,731
2025-02-10	10.640	10.670	10.360	10.570	7.414	12,352,692
2025-02-07	10.210	10.690	10.160	10.520	7.379	16,677,386
2025-02-06	10.000	10.300	9.850	10.220	7.168	15,923,710
2025-02-05	10.040	10.180	9.940	10.040	7.042	8,784,893
2025-01-27	10.440	10.560	9.980	9.980	7.000	21,281,661
2025-01-24	10.670	10.900	10.650	10.870	7.624	7,265,144

← NewerPage 7 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.