Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	17.870	18.130	17.850	18.060	17.723	665,909
2023-07-28	17.920	18.090	17.740	18.030	17.694	604,285
2023-07-27	18.170	18.170	17.820	17.850	17.517	807,041
2023-07-26	18.000	18.080	17.800	18.000	17.665	399,267
2023-07-25	17.830	18.070	17.710	17.970	17.635	718,794
2023-07-24	17.700	17.940	17.560	17.830	17.498	506,752
2023-07-21	17.820	17.900	17.490	17.590	17.262	759,151
2023-07-20	18.330	18.330	17.720	17.780	17.449	659,532
2023-07-19	18.190	18.310	18.030	18.160	17.822	624,165
2023-07-18	18.100	18.320	18.070	18.170	17.831	680,022
2023-07-17	18.010	18.140	17.830	18.140	17.802	541,449
2023-07-14	18.040	18.250	17.970	17.980	17.645	536,891
2023-07-13	18.230	18.420	18.130	18.170	17.635	607,001
2023-07-12	18.500	18.540	18.130	18.230	17.693	691,231
2023-07-11	18.240	18.490	18.050	18.460	17.917	634,006
2023-07-10	18.310	18.470	18.000	18.180	17.645	688,680
2023-07-07	18.250	18.250	17.960	18.090	17.558	715,747
2023-07-06	18.190	18.300	17.920	18.140	17.606	687,156
2023-07-05	18.170	18.270	17.980	18.090	17.558	1,077,547
2023-07-04	17.990	18.200	17.800	18.110	17.577	562,052
2023-07-03	17.770	18.160	17.710	17.910	17.383	1,154,748
2023-06-30	17.460	17.760	17.460	17.680	17.160	900,434
2023-06-29	16.990	17.600	16.980	17.480	16.965	1,319,746
2023-06-28	17.080	17.080	16.480	17.060	16.558	849,328
2023-06-27	16.660	17.020	16.500	16.960	16.461	667,310
2023-06-26	16.790	16.920	16.420	16.540	16.053	934,354
2023-06-21	17.150	17.240	16.800	16.900	16.403	1,143,284
2023-06-20	17.260	17.390	16.930	17.100	16.597	844,700
2023-06-19	16.880	17.620	16.820	17.260	16.752	2,029,177
2023-06-16	16.850	17.000	16.750	16.870	16.373	852,863
2023-06-15	16.810	16.860	16.690	16.770	16.276	693,703
2023-06-14	17.140	17.140	16.750	16.850	16.354	1,358,280
2023-06-13	16.940	17.260	16.840	17.040	16.538	1,376,271
2023-06-12	17.000	17.090	16.670	16.960	16.461	917,800
2023-06-09	16.930	17.070	16.710	16.900	16.403	725,467
2023-06-08	17.240	17.240	16.840	16.930	16.432	785,369
2023-06-07	17.390	17.430	17.030	17.240	16.733	827,779
2023-06-06	17.860	17.980	17.200	17.220	16.713	1,054,225
2023-06-05	17.890	18.100	17.820	17.910	17.383	659,785
2023-06-02	17.880	18.040	17.750	17.920	17.393	712,217
2023-06-01	17.710	18.090	17.600	17.850	17.325	1,420,478
2023-05-31	18.020	18.190	17.850	17.900	17.373	464,094
2023-05-30	18.140	18.240	17.890	18.120	17.587	643,510
2023-05-29	18.240	18.380	18.020	18.130	17.596	463,147
2023-05-26	18.000	18.250	17.900	18.150	17.616	665,516
2023-05-25	18.190	18.280	17.910	18.130	17.596	500,730
2023-05-24	18.000	18.260	17.950	18.160	17.625	501,291
2023-05-23	18.000	18.300	17.990	17.990	17.460	598,899
2023-05-22	18.080	18.300	17.950	18.160	17.625	675,074
2023-05-19	17.910	18.390	17.810	18.100	17.567	1,671,491
2023-05-18	17.260	17.890	17.100	17.780	17.257	1,608,483
2023-05-17	16.880	17.250	16.690	17.250	16.742	631,061
2023-05-16	16.980	16.980	16.600	16.710	16.218	361,355
2023-05-15	16.590	16.960	16.510	16.850	16.354	697,862
2023-05-12	16.740	16.850	16.500	16.590	16.102	492,012
2023-05-11	16.530	16.850	16.410	16.700	16.208	630,237
2023-05-10	16.500	16.760	16.390	16.450	15.966	440,594
2023-05-09	16.830	16.900	16.480	16.500	16.014	588,441
2023-05-08	16.880	16.990	16.710	16.770	16.276	419,655
2023-05-05	17.020	17.020	16.620	16.760	16.267	414,149

← NewerPage 14 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.