Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	17.870	18.090	17.650	17.920	17.393	554,957
2022-08-03	17.990	18.380	17.510	17.820	17.295	876,444
2022-08-02	18.920	18.920	17.660	17.870	17.344	937,530
2022-08-01	18.790	18.970	18.510	18.920	18.363	589,922
2022-07-29	18.940	18.940	18.610	18.610	18.062	538,271
2022-07-28	18.560	19.040	18.550	18.780	18.227	1,028,382
2022-07-27	18.390	18.580	18.190	18.500	17.955	553,670
2022-07-26	18.100	18.450	17.730	18.440	17.897	849,428
2022-07-25	18.320	18.620	18.060	18.100	17.567	776,551
2022-07-22	18.800	18.990	18.250	18.510	17.965	699,270
2022-07-21	18.790	19.080	18.700	18.790	18.237	806,129
2022-07-20	18.990	18.990	18.580	18.780	18.227	653,102
2022-07-19	18.630	18.960	18.580	18.780	18.227	505,175
2022-07-18	18.870	18.990	18.600	18.800	18.247	502,535
2022-07-15	19.170	19.220	18.680	18.680	18.130	584,501
2022-07-14	19.030	19.580	19.030	19.180	18.615	379,283
2022-07-13	18.610	19.320	18.610	19.230	18.664	721,885
2022-07-12	20.080	20.080	18.710	18.720	18.169	1,583,314
2022-07-11	19.000	20.490	18.870	20.090	19.499	2,471,604
2022-07-08	18.650	19.450	18.650	19.240	18.674	1,402,318
2022-07-07	18.630	18.780	18.200	18.650	18.101	596,278
2022-07-06	19.130	19.130	18.320	18.610	17.868	518,220
2022-07-05	19.590	19.710	18.400	18.700	17.954	1,068,020
2022-07-04	20.060	20.060	19.200	19.690	18.905	770,626
2022-07-01	20.030	20.420	19.830	20.040	19.241	1,010,969
2022-06-30	19.980	20.480	19.920	20.030	19.231	626,191
2022-06-29	20.470	20.700	19.900	20.000	19.203	1,334,231
2022-06-28	20.600	20.700	19.600	20.450	19.635	3,236,301
2022-06-27	20.960	21.150	20.300	21.080	20.240	1,245,749
2022-06-24	21.000	21.460	20.690	20.790	19.961	937,613
2022-06-23	20.800	21.160	20.110	20.900	20.067	804,810
2022-06-22	20.570	20.880	20.220	20.500	19.683	470,787
2022-06-21	20.800	21.480	20.520	20.890	20.057	639,543
2022-06-20	20.480	21.280	20.200	21.000	20.163	764,821
2022-06-17	20.260	20.780	20.030	20.480	19.664	726,180
2022-06-16	19.930	20.650	19.930	20.370	19.558	520,530
2022-06-15	20.000	20.550	19.800	19.920	19.126	827,712
2022-06-14	20.380	20.380	19.530	20.080	19.279	665,663
2022-06-13	20.780	21.190	20.240	20.560	19.740	621,715
2022-06-10	20.310	20.800	20.290	20.600	19.779	654,316
2022-06-09	21.480	21.520	20.240	20.520	19.702	852,569
2022-06-08	22.210	22.210	20.640	21.240	20.393	1,361,384
2022-06-07	22.130	22.630	21.300	21.760	20.892	1,980,151
2022-06-06	21.320	23.460	21.050	22.710	21.805	3,795,139
2022-06-02	21.890	22.630	19.810	22.090	21.209	3,369,995
2022-06-01	18.560	22.430	18.560	22.010	21.133	3,854,268
2022-05-31	18.110	18.990	17.780	18.690	17.945	644,734
2022-05-30	18.410	18.730	18.050	18.190	17.465	292,475
2022-05-27	18.220	18.580	18.220	18.280	17.551	321,105
2022-05-26	18.500	19.180	18.150	18.270	17.542	394,015
2022-05-25	18.800	18.880	18.320	18.710	17.964	294,342
2022-05-24	19.500	20.320	18.790	18.790	18.041	870,856
2022-05-23	19.540	19.790	19.090	19.280	18.511	676,282
2022-05-20	19.300	19.720	19.200	19.400	18.627	300,128
2022-05-19	19.400	19.400	19.000	19.330	18.559	231,204
2022-05-18	19.180	19.580	19.100	19.320	18.550	369,973
2022-05-17	18.710	19.150	18.540	19.060	18.300	354,664
2022-05-16	19.350	19.800	18.700	18.790	18.041	384,256
2022-05-13	19.610	19.660	19.210	19.330	18.559	275,424
2022-05-12	19.750	20.000	19.330	19.860	19.068	273,207

← NewerPage 18 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.