Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	16.850	17.180	16.610	17.020	16.519	580,058
2023-04-28	16.460	16.880	16.460	16.850	16.354	576,710
2023-04-27	16.460	16.790	16.150	16.520	16.034	561,821
2023-04-26	16.360	16.580	16.070	16.440	15.956	436,802
2023-04-25	16.530	16.830	15.920	16.240	15.762	516,277
2023-04-24	16.690	16.890	16.290	16.560	16.073	660,853
2023-04-21	17.430	17.440	16.630	16.690	16.199	709,251
2023-04-20	17.640	17.770	17.170	17.340	16.830	949,908
2023-04-19	17.780	18.040	17.620	17.710	17.189	530,742
2023-04-18	18.260	18.390	17.700	17.890	17.363	663,742
2023-04-17	18.240	18.460	18.100	18.260	17.722	803,752
2023-04-14	18.190	18.400	17.810	18.110	17.577	573,406
2023-04-13	18.400	18.550	18.080	18.090	17.558	434,707
2023-04-12	17.920	18.500	17.920	18.450	17.907	790,281
2023-04-11	18.020	18.280	17.900	18.080	17.548	468,331
2023-04-10	18.340	18.660	18.050	18.060	17.528	559,810
2023-04-07	18.280	18.370	18.210	18.330	17.790	467,392
2023-04-06	18.020	18.380	17.910	18.240	17.703	558,954
2023-04-04	18.350	18.460	18.050	18.140	17.606	658,796
2023-04-03	18.460	18.550	18.180	18.360	17.820	698,694
2023-03-31	18.120	18.300	18.000	18.200	17.664	607,598
2023-03-30	18.120	18.480	17.960	18.250	17.713	651,531
2023-03-29	18.290	18.570	18.070	18.110	17.577	521,122
2023-03-28	18.740	18.740	18.230	18.390	17.849	662,452
2023-03-27	18.680	18.750	18.280	18.630	18.082	465,138
2023-03-24	18.800	18.800	18.480	18.600	18.052	358,395
2023-03-23	18.560	18.700	18.380	18.560	18.014	371,268
2023-03-22	18.570	18.740	18.450	18.580	18.033	561,316
2023-03-21	18.180	18.620	17.910	18.490	17.946	696,125
2023-03-20	18.060	18.190	17.800	18.080	17.548	485,762
2023-03-17	18.000	18.250	17.960	18.100	17.567	650,524
2023-03-16	18.180	18.290	17.720	17.980	17.451	606,661
2023-03-15	18.020	18.520	18.020	18.050	17.519	820,138
2023-03-14	18.500	18.500	17.920	18.000	17.470	688,831
2023-03-13	18.650	18.860	18.340	18.440	17.897	800,379
2023-03-10	18.790	18.800	18.510	18.570	18.023	523,499
2023-03-09	18.480	18.820	18.250	18.700	18.150	701,644
2023-03-08	18.070	18.540	18.010	18.410	17.868	1,033,472
2023-03-07	18.860	18.860	18.110	18.170	17.635	834,218
2023-03-06	18.680	18.850	18.610	18.720	18.169	550,057
2023-03-03	18.990	18.990	18.460	18.660	18.111	784,594
2023-03-02	18.970	19.170	18.590	18.640	18.091	931,780
2023-03-01	18.950	19.050	18.560	18.970	18.412	1,255,501
2023-02-28	18.190	18.830	18.190	18.750	18.198	1,327,143
2023-02-27	18.390	19.220	18.170	18.170	17.635	2,283,527
2023-02-24	18.230	18.810	18.150	18.300	17.761	1,414,678
2023-02-23	18.970	19.440	18.250	18.270	17.732	2,355,113
2023-02-22	17.760	18.170	17.650	18.060	17.528	1,274,324
2023-02-21	17.640	17.980	17.570	17.750	17.228	1,357,557
2023-02-20	18.080	18.080	17.500	17.740	17.218	1,107,982
2023-02-17	17.810	18.190	17.700	17.750	17.228	598,201
2023-02-16	18.330	18.500	17.720	17.800	17.276	910,525
2023-02-15	18.420	18.550	18.200	18.430	17.887	722,273
2023-02-14	18.370	18.440	18.180	18.290	17.752	697,026
2023-02-13	18.160	18.380	18.000	18.300	17.761	664,517
2023-02-10	18.300	18.300	17.990	18.170	17.635	1,206,881
2023-02-09	17.780	18.300	17.500	18.120	17.587	1,220,498
2023-02-08	18.180	18.180	17.710	17.900	17.373	580,351
2023-02-07	18.130	18.170	17.720	18.050	17.519	1,076,480
2023-02-06	17.990	18.380	17.750	17.880	17.354	2,075,000

← NewerPage 15 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.