Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.680	10.920	10.650	10.680	7.491	7,284,576
2025-01-22	10.680	10.720	10.470	10.560	7.407	5,409,047
2025-01-21	10.920	10.960	10.650	10.710	7.512	5,254,845
2025-01-20	10.800	10.960	10.800	10.890	7.638	7,191,301
2025-01-17	10.750	10.890	10.620	10.730	7.526	4,966,490
2025-01-16	10.750	11.010	10.700	10.800	7.575	7,729,537
2025-01-15	10.750	10.850	10.510	10.690	7.498	9,288,981
2025-01-14	10.270	10.740	10.210	10.730	7.526	9,765,688
2025-01-13	9.950	10.280	9.920	10.230	7.175	6,451,359
2025-01-10	10.300	10.450	10.010	10.010	7.021	6,381,191
2025-01-09	10.310	10.450	10.260	10.320	7.238	4,562,243
2025-01-08	10.550	10.580	10.100	10.350	7.260	8,871,258
2025-01-07	10.500	10.630	10.440	10.600	7.435	5,245,875
2025-01-06	10.450	10.670	10.300	10.550	7.400	7,015,986
2025-01-03	10.810	10.890	10.350	10.380	7.281	9,066,622
2025-01-02	11.180	11.250	10.690	10.770	7.554	8,531,075
2024-12-31	11.600	11.600	11.170	11.180	7.842	6,724,937
2024-12-30	11.540	11.580	11.380	11.470	8.045	5,958,927
2024-12-27	11.540	11.680	11.410	11.550	8.101	5,994,147
2024-12-26	11.480	11.660	11.470	11.510	8.073	5,145,166
2024-12-25	11.660	11.740	11.430	11.500	8.066	6,152,955
2024-12-24	11.510	11.770	11.510	11.650	8.171	6,673,773
2024-12-23	11.750	11.800	11.480	11.500	8.066	8,500,714
2024-12-20	11.780	11.900	11.740	11.750	8.242	6,790,141
2024-12-19	11.880	11.940	11.550	11.800	8.277	10,620,730
2024-12-18	12.190	12.210	11.940	12.020	8.431	8,328,227
2024-12-17	12.140	12.300	12.040	12.170	8.536	7,778,870
2024-12-16	12.380	12.380	12.190	12.240	8.585	7,648,984
2024-12-13	12.890	12.890	12.330	12.360	8.669	15,998,263
2024-12-12	12.890	12.970	12.760	12.930	9.069	10,910,723
2024-12-11	12.930	13.020	12.850	12.890	9.041	9,486,454
2024-12-10	13.260	13.350	12.880	12.900	9.048	15,646,015
2024-12-09	13.050	13.070	12.780	12.850	9.013	9,224,322
2024-12-06	12.860	13.060	12.710	13.050	9.153	12,185,710
2024-12-05	12.730	13.000	12.680	12.900	9.048	6,933,879
2024-12-04	13.020	13.050	12.660	12.730	8.929	10,084,641
2024-12-03	13.190	13.270	12.890	13.020	9.132	12,020,001
2024-12-02	12.900	13.250	12.610	13.170	9.237	12,952,011
2024-11-29	12.780	13.260	12.700	13.030	9.139	10,684,282
2024-11-28	12.800	13.170	12.800	12.830	8.999	11,701,604
2024-11-27	12.710	13.000	12.380	12.990	9.111	12,429,075
2024-11-26	12.900	13.180	12.660	12.710	8.915	7,648,943
2024-11-25	12.930	13.140	12.610	12.870	9.027	9,828,407
2024-11-22	13.500	13.550	12.910	12.910	9.055	15,118,640
2024-11-21	13.850	14.000	13.450	13.650	9.574	12,292,641
2024-11-20	13.660	13.780	13.430	13.700	9.609	13,326,780
2024-11-19	13.280	13.700	13.190	13.650	9.574	13,411,111
2024-11-18	13.810	13.930	13.130	13.260	9.301	17,412,551
2024-11-15	14.550	14.760	13.900	13.940	9.777	18,979,136
2024-11-14	15.380	15.490	14.620	14.680	10.297	28,030,384
2024-11-13	14.440	15.700	14.330	15.520	10.886	46,176,240
2024-11-12	14.800	15.110	14.320	14.530	10.191	29,087,384
2024-11-11	13.880	14.840	13.780	14.760	10.353	35,198,119
2024-11-08	14.110	14.340	13.770	13.880	9.735	22,883,100
2024-11-07	13.540	13.920	13.350	13.890	9.742	19,281,351
2024-11-06	14.060	14.440	13.680	13.790	9.672	24,517,465
2024-11-05	13.320	14.200	13.170	13.980	9.806	25,033,734
2024-11-04	13.140	13.430	13.050	13.310	9.336	11,987,287
2024-11-01	13.730	13.730	13.120	13.130	9.209	20,987,929
2024-10-31	13.760	13.930	13.300	13.730	9.630	31,643,452

← NewerPage 8 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.