Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	17.100	17.300	16.980	17.150	16.830	801,111
2023-10-30	16.930	17.100	16.680	17.090	16.772	806,346
2023-10-27	16.680	16.870	16.550	16.800	16.487	733,785
2023-10-26	16.560	16.760	16.460	16.730	16.418	443,259
2023-10-25	16.340	16.860	16.340	16.730	16.418	498,092
2023-10-24	15.890	16.560	15.830	16.540	16.232	850,925
2023-10-23	16.390	16.390	15.830	15.870	15.574	851,048
2023-10-20	16.620	16.780	16.200	16.200	15.898	1,006,307
2023-10-19	16.530	17.190	16.390	16.670	16.359	1,015,139
2023-10-18	16.930	16.930	16.510	16.530	16.222	706,899
2023-10-17	16.800	17.000	16.790	16.840	16.526	695,232
2023-10-16	17.040	17.070	16.840	16.920	16.605	738,769
2023-10-13	17.220	17.220	16.990	17.040	16.722	688,995
2023-10-12	17.300	17.350	17.020	17.250	16.929	744,929
2023-10-11	16.960	17.560	16.850	17.300	16.978	1,190,599
2023-10-10	17.060	17.390	16.980	17.040	16.722	730,170
2023-10-09	17.350	17.660	17.070	17.070	16.752	505,742
2023-09-28	17.280	17.400	17.150	17.350	17.027	633,851
2023-09-27	17.190	17.290	17.030	17.210	16.889	648,723
2023-09-26	17.130	17.280	16.880	17.230	16.909	924,005
2023-09-25	17.360	17.360	16.880	17.010	16.693	906,087
2023-09-22	16.830	17.180	16.670	17.160	16.840	1,023,749
2023-09-21	16.900	17.100	16.730	16.860	16.546	905,798
2023-09-20	17.140	17.140	16.830	16.850	16.536	773,468
2023-09-19	17.450	17.480	16.910	17.020	16.703	871,329
2023-09-18	17.030	17.650	16.930	17.320	16.997	911,747
2023-09-15	17.260	17.320	16.880	17.030	16.713	617,668
2023-09-14	17.430	17.590	17.030	17.080	16.762	881,053
2023-09-13	17.630	17.930	17.220	17.350	17.027	1,134,160
2023-09-12	17.680	17.880	17.540	17.560	17.233	672,068
2023-09-11	17.880	18.000	17.680	17.720	17.390	1,034,406
2023-09-08	17.630	17.960	17.490	17.800	17.468	658,618
2023-09-07	18.200	18.200	17.530	17.620	17.292	585,829
2023-09-06	17.790	17.960	17.680	17.890	17.557	546,596
2023-09-05	17.800	17.880	17.690	17.790	17.458	514,260
2023-09-04	17.930	17.990	17.650	17.800	17.468	876,774
2023-09-01	17.940	18.040	17.710	17.750	17.419	518,734
2023-08-31	17.970	18.130	17.780	17.940	17.606	1,013,134
2023-08-30	17.500	17.980	17.360	17.870	17.537	1,597,768
2023-08-29	16.310	17.360	16.270	17.330	17.007	1,958,334
2023-08-28	17.380	17.380	16.230	16.250	15.947	1,856,098
2023-08-25	17.000	17.200	16.580	16.740	16.428	1,512,376
2023-08-24	17.400	17.400	16.830	16.940	16.624	706,021
2023-08-23	17.320	17.400	17.140	17.180	16.860	578,496
2023-08-22	17.800	17.800	16.980	17.320	16.997	997,961
2023-08-21	17.590	18.310	17.530	17.640	17.311	1,145,322
2023-08-18	17.490	18.070	17.460	17.650	17.321	2,098,626
2023-08-17	17.080	17.490	16.890	17.450	17.125	864,800
2023-08-16	16.990	17.190	16.980	17.080	16.762	491,999
2023-08-15	17.200	17.290	16.930	17.190	16.870	538,602
2023-08-14	17.110	17.190	16.810	17.130	16.811	537,477
2023-08-11	17.280	17.390	17.100	17.100	16.781	550,318
2023-08-10	17.250	17.670	17.140	17.290	16.968	569,228
2023-08-09	17.380	17.380	17.120	17.250	16.929	609,314
2023-08-08	17.350	17.490	17.090	17.360	17.037	578,481
2023-08-07	17.410	17.510	17.160	17.290	16.968	590,013
2023-08-04	17.580	17.770	17.360	17.400	17.076	760,136
2023-08-03	17.500	17.890	17.500	17.580	17.252	860,462
2023-08-02	18.130	18.150	17.830	17.890	17.557	534,757
2023-08-01	18.010	18.150	17.880	18.050	17.714	550,579

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-08	0.1100 CNY
2025-07-10	0.1100 CNY
2024-07-17	0.1000 CNY
2023-07-14	0.2000 CNY
2022-07-07	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.