Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.990	18.380	17.750	17.880	17.354	2,075,000
2023-02-03	17.770	18.500	17.410	17.810	17.286	2,755,369
2023-02-02	17.380	17.410	17.160	17.180	16.674	725,975
2023-02-01	16.990	17.380	16.830	17.290	16.781	1,051,961
2023-01-31	16.930	16.980	16.780	16.910	16.412	940,397
2023-01-30	16.880	17.020	16.880	16.930	16.432	746,485
2023-01-20	16.990	17.060	16.770	16.870	16.373	605,317
2023-01-19	16.840	17.020	16.790	16.910	16.412	614,389
2023-01-18	16.880	16.950	16.620	16.870	16.373	783,599
2023-01-17	16.710	16.920	16.600	16.730	16.238	588,450
2023-01-16	16.660	16.880	16.510	16.690	16.199	524,190
2023-01-13	16.650	16.700	16.510	16.530	16.043	119,801
2023-01-12	16.460	16.800	16.420	16.600	16.111	323,759
2023-01-11	16.610	16.750	16.440	16.510	16.024	183,458
2023-01-10	16.600	16.770	16.460	16.720	16.228	217,855
2023-01-09	16.750	16.760	16.280	16.640	16.150	284,068
2023-01-06	16.650	16.740	16.520	16.630	16.140	142,413
2023-01-05	16.550	16.830	16.420	16.580	16.092	424,138
2023-01-04	16.250	16.730	16.250	16.550	16.063	437,334
2023-01-03	15.750	16.380	15.750	16.290	15.810	315,094
2022-12-30	15.930	16.120	15.820	15.820	15.354	140,711
2022-12-29	15.610	16.260	15.530	15.930	15.461	430,597
2022-12-28	16.010	16.010	15.720	15.890	15.422	228,611
2022-12-27	15.800	16.100	15.770	16.020	15.548	207,323
2022-12-26	15.710	16.010	15.600	15.910	15.442	480,988
2022-12-23	15.620	15.800	15.550	15.700	15.238	220,459
2022-12-22	15.870	15.940	15.420	15.620	15.160	309,731
2022-12-21	15.930	16.040	15.710	15.900	15.432	189,818
2022-12-20	15.850	15.990	15.630	15.860	15.393	222,424
2022-12-19	16.140	16.300	15.700	15.860	15.393	495,091
2022-12-16	16.610	16.710	16.090	16.140	15.665	713,645
2022-12-15	16.750	16.880	16.530	16.750	16.257	246,456
2022-12-14	16.910	17.040	16.610	16.750	16.257	249,060
2022-12-13	16.980	17.150	16.790	16.910	16.412	352,828
2022-12-12	16.910	17.020	16.800	16.930	16.432	468,670
2022-12-09	16.800	17.120	16.790	17.030	16.529	403,465
2022-12-08	17.380	17.380	16.900	16.960	16.461	453,124
2022-12-07	17.380	17.570	17.210	17.240	16.733	373,983
2022-12-06	17.680	17.680	17.320	17.380	16.868	479,896
2022-12-05	17.610	17.760	17.450	17.670	17.150	496,751
2022-12-02	16.900	17.720	16.900	17.610	17.092	821,204
2022-12-01	17.340	17.340	16.870	16.900	16.403	343,835
2022-11-30	17.020	17.180	16.880	16.940	16.441	254,493
2022-11-29	16.790	17.160	16.670	17.010	16.509	325,922
2022-11-28	16.640	16.890	16.500	16.640	16.150	326,977
2022-11-25	16.980	17.240	16.810	16.810	16.315	396,098
2022-11-24	17.090	17.280	16.750	17.230	16.723	282,667
2022-11-23	17.440	17.440	16.580	17.090	16.587	480,263
2022-11-22	17.630	17.760	17.180	17.250	16.742	318,363
2022-11-21	17.830	17.830	17.300	17.650	17.130	370,204
2022-11-18	17.700	17.880	17.560	17.630	17.111	489,881
2022-11-17	17.490	17.730	17.360	17.640	17.121	372,346
2022-11-16	17.580	17.690	17.420	17.510	16.995	304,024
2022-11-15	17.450	17.560	17.220	17.510	16.995	400,362
2022-11-14	17.570	17.570	17.220	17.300	16.791	347,665
2022-11-11	17.600	17.680	17.380	17.400	16.888	562,843
2022-11-10	17.710	17.720	17.290	17.350	16.839	444,569
2022-11-09	17.590	17.750	17.350	17.630	17.111	485,178
2022-11-08	17.470	17.570	17.350	17.530	17.014	350,911
2022-11-07	17.570	17.740	17.410	17.560	17.043	646,052

← NewerPage 16 of 21 · 1,219 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.