Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	17.280	17.830	17.280	17.560	17.043	643,502
2022-11-03	17.010	17.670	17.010	17.570	17.053	970,765
2022-11-02	17.200	17.350	17.090	17.260	16.752	487,532
2022-11-01	16.770	17.120	16.710	17.110	16.606	537,424
2022-10-31	16.540	17.250	16.460	16.800	16.305	590,095
2022-10-28	16.970	17.090	16.210	16.340	15.859	426,816
2022-10-27	17.150	17.710	16.960	16.980	16.480	730,043
2022-10-26	16.510	17.130	16.510	16.950	16.451	448,304
2022-10-25	16.760	16.900	16.220	16.620	16.131	499,088
2022-10-24	16.940	17.250	16.510	16.510	16.024	425,881
2022-10-21	16.850	16.960	16.520	16.890	16.393	292,425
2022-10-20	16.780	17.070	16.750	16.840	16.344	273,570
2022-10-19	17.090	17.090	16.780	16.880	16.383	142,867
2022-10-18	17.150	17.150	16.800	17.000	16.500	234,174
2022-10-17	16.500	17.130	16.300	16.990	16.490	855,876
2022-10-14	16.380	16.570	16.250	16.410	15.927	376,629
2022-10-13	16.030	16.390	15.950	16.260	15.781	316,581
2022-10-12	15.280	16.100	15.280	16.080	15.607	314,847
2022-10-11	15.430	15.840	15.230	15.690	15.228	274,593
2022-10-10	15.810	15.950	15.480	15.590	15.131	247,675
2022-09-30	15.800	16.000	15.650	15.820	15.354	360,080
2022-09-29	15.860	16.360	15.750	15.930	15.461	228,658
2022-09-28	16.000	16.200	15.770	15.900	15.432	311,832
2022-09-27	15.640	16.140	15.580	16.080	15.607	302,048
2022-09-26	15.820	16.170	15.520	15.640	15.180	580,777
2022-09-23	16.140	16.210	15.830	15.920	15.451	302,511
2022-09-22	16.240	16.450	16.090	16.170	15.694	235,531
2022-09-21	16.210	16.380	15.980	16.240	15.762	400,683
2022-09-20	16.110	16.350	16.100	16.200	15.723	248,966
2022-09-19	16.380	16.380	15.850	16.180	15.704	815,720
2022-09-16	16.830	16.830	16.230	16.480	15.995	605,791
2022-09-15	17.060	17.170	16.690	16.830	16.335	810,774
2022-09-14	17.000	17.200	16.760	17.150	16.645	471,751
2022-09-13	16.950	17.170	16.900	17.080	16.577	480,631
2022-09-09	17.010	17.140	16.790	16.850	16.354	576,704
2022-09-08	17.370	17.540	16.920	17.000	16.500	798,499
2022-09-07	17.310	17.600	17.260	17.390	16.878	509,063
2022-09-06	17.400	17.620	17.250	17.390	16.878	742,453
2022-09-05	17.600	18.030	17.290	17.400	16.888	849,235
2022-09-02	17.350	17.770	17.140	17.600	17.082	819,772
2022-09-01	17.560	17.630	17.140	17.230	16.723	844,725
2022-08-31	18.050	18.360	17.400	17.470	16.956	1,042,844
2022-08-30	18.190	18.450	17.830	18.210	17.674	689,564
2022-08-29	17.950	18.260	17.420	18.130	17.596	438,379
2022-08-26	18.340	18.740	17.900	17.900	17.373	700,948
2022-08-25	18.590	18.640	18.240	18.360	17.820	489,458
2022-08-24	19.320	19.650	18.470	18.640	18.091	756,430
2022-08-23	19.120	19.530	19.030	19.270	18.703	271,022
2022-08-22	19.380	19.650	19.220	19.370	18.800	345,436
2022-08-19	20.040	20.060	19.400	19.410	18.839	513,567
2022-08-18	19.560	20.090	19.500	20.070	19.479	602,271
2022-08-17	19.880	20.260	19.520	19.840	19.256	739,583
2022-08-16	19.370	19.800	19.320	19.630	19.052	720,356
2022-08-15	19.150	19.710	19.000	19.320	18.751	691,337
2022-08-12	19.540	19.680	19.260	19.260	18.693	676,013
2022-08-11	19.340	19.780	19.340	19.520	18.945	618,805
2022-08-10	18.910	19.800	18.900	19.290	18.722	1,234,200
2022-08-09	18.540	19.080	18.320	18.960	18.402	727,151
2022-08-08	18.480	18.540	18.190	18.540	17.994	443,535
2022-08-05	17.870	18.350	17.810	18.320	17.781	887,514

← NewerPage 17 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.