Qingdao Gaoce Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.310	14.560	13.880	14.030	9.841	18,848,034
2024-10-29	15.300	15.670	14.380	14.420	10.114	29,293,184
2024-10-28	15.470	15.470	14.550	15.040	10.549	27,853,063
2024-10-25	13.790	15.750	13.780	15.180	10.647	49,512,345
2024-10-24	14.500	14.500	13.830	13.900	9.749	23,391,979
2024-10-23	13.790	14.800	13.520	14.480	10.156	39,486,231
2024-10-22	13.400	13.960	13.060	13.800	9.679	25,689,008
2024-10-21	13.310	14.020	13.300	13.470	9.448	28,844,170
2024-10-18	12.090	13.680	12.090	13.080	9.174	27,200,023
2024-10-17	12.460	12.630	12.230	12.240	8.585	13,074,136
2024-10-16	12.670	12.700	12.270	12.380	8.683	14,700,336
2024-10-15	13.050	13.270	12.570	12.730	8.929	20,181,432
2024-10-14	12.750	13.000	12.210	12.950	9.083	22,293,206
2024-10-11	13.690	13.730	12.460	12.710	8.915	24,452,899
2024-10-10	14.630	15.430	14.150	14.150	9.658	29,777,748
2024-10-09	16.260	16.730	14.500	14.520	9.911	48,540,240
2024-10-08	17.090	17.090	15.410	17.070	11.651	66,893,586
2024-09-30	12.900	14.240	12.830	14.240	9.720	54,589,012
2024-09-27	11.000	11.870	10.940	11.870	8.102	19,399,412
2024-09-26	10.300	10.760	10.200	10.740	7.331	16,199,598
2024-09-25	10.260	10.580	10.220	10.300	7.030	19,011,854
2024-09-24	9.500	10.170	9.500	10.160	6.935	20,223,730
2024-09-23	9.560	9.630	9.450	9.470	6.464	5,565,438
2024-09-20	9.760	9.800	9.470	9.560	6.525	8,288,309
2024-09-19	9.610	9.980	9.580	9.800	6.689	10,147,778
2024-09-18	9.700	9.720	9.480	9.580	6.539	5,924,528
2024-09-13	10.010	10.010	9.690	9.690	6.614	9,966,936
2024-09-12	10.040	10.370	9.990	9.990	6.819	11,220,991
2024-09-11	9.800	10.180	9.750	9.990	6.819	10,835,161
2024-09-10	9.900	9.950	9.640	9.840	6.716	8,585,529
2024-09-09	10.080	10.140	9.850	9.870	6.737	10,084,722
2024-09-06	10.390	10.390	10.080	10.090	6.887	9,893,689
2024-09-05	10.320	10.640	10.240	10.360	7.071	12,616,483
2024-09-04	10.250	10.560	10.200	10.310	7.037	10,528,715
2024-09-03	10.290	10.420	10.080	10.310	7.037	10,008,121
2024-09-02	10.720	10.840	10.250	10.260	7.003	13,098,502
2024-08-30	10.510	11.050	10.400	10.800	7.372	18,461,641
2024-08-29	10.270	10.750	10.220	10.720	7.317	10,050,489
2024-08-28	10.190	10.350	10.080	10.320	7.044	5,793,827
2024-08-27	10.330	10.410	10.090	10.220	6.976	7,968,802
2024-08-26	10.260	10.610	10.230	10.300	7.030	7,291,639
2024-08-23	10.250	10.390	10.180	10.260	7.003	4,956,480
2024-08-22	10.580	10.590	10.220	10.250	6.996	6,763,274
2024-08-21	10.710	10.710	10.500	10.500	7.167	5,141,320
2024-08-20	10.960	11.000	10.640	10.680	7.290	7,728,476
2024-08-19	11.050	11.140	10.930	10.960	7.481	5,351,355
2024-08-16	11.330	11.330	11.040	11.050	7.542	7,564,928
2024-08-15	11.160	11.530	11.040	11.300	7.713	10,051,000
2024-08-14	11.490	11.620	11.150	11.150	7.611	7,426,745
2024-08-13	11.310	11.580	11.180	11.470	7.829	8,857,735
2024-08-12	11.430	11.620	11.320	11.390	7.774	6,590,855
2024-08-09	11.700	11.770	11.410	11.440	7.809	8,613,134
2024-08-08	11.670	11.820	11.480	11.660	7.959	9,482,642
2024-08-07	11.840	11.910	11.610	11.700	7.986	11,741,321
2024-08-06	11.680	12.060	11.650	11.860	8.095	15,335,868
2024-08-05	11.650	12.040	11.460	11.500	7.850	15,095,171
2024-08-02	11.870	12.050	11.680	11.740	8.013	11,812,745
2024-08-01	12.280	12.330	11.860	11.950	8.157	17,013,042
2024-07-31	11.430	12.330	11.170	12.280	8.382	20,728,864
2024-07-30	11.200	11.350	11.040	11.300	7.713	8,482,482

← NewerPage 9 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.