Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	19.790	20.380	19.590	19.760	18.972	684,720
2022-05-10	18.880	19.800	18.570	19.780	18.991	518,252
2022-05-09	19.340	19.340	18.750	18.880	18.127	463,789
2022-05-06	19.220	19.490	18.720	19.340	18.569	553,479
2022-05-05	18.500	19.680	18.320	19.370	18.598	1,014,106
2022-04-29	18.260	18.830	17.620	18.680	17.935	1,060,687
2022-04-28	18.560	18.570	17.610	18.030	17.311	427,456
2022-04-27	16.900	18.990	16.900	18.540	17.801	1,345,330
2022-04-26	16.110	17.610	16.110	16.850	16.178	436,559
2022-04-25	17.810	17.980	16.560	16.730	16.063	542,532
2022-04-22	17.920	18.520	17.620	18.210	17.484	412,375
2022-04-21	18.320	18.650	17.890	17.920	17.206	357,590
2022-04-20	18.530	19.050	18.430	18.630	17.887	239,990
2022-04-19	19.140	19.430	18.590	18.800	18.051	216,312
2022-04-18	19.010	19.150	18.010	19.120	18.358	364,265
2022-04-15	18.520	19.240	18.100	18.600	17.858	465,711
2022-04-14	18.480	18.690	18.300	18.480	17.743	256,655
2022-04-13	18.780	18.840	18.110	18.220	17.494	548,044
2022-04-12	18.650	19.080	18.500	18.780	18.031	492,749
2022-04-11	19.400	19.400	18.630	18.650	17.906	394,637
2022-04-08	20.060	20.060	19.360	19.490	18.713	346,741
2022-04-07	20.240	20.540	19.730	19.740	18.953	497,496
2022-04-06	20.380	20.890	19.230	20.540	19.721	260,180
2022-04-01	20.710	20.830	20.070	20.380	19.568	365,741
2022-03-31	21.130	21.250	20.740	20.930	20.096	359,084
2022-03-30	21.110	21.280	20.630	21.010	20.172	330,319
2022-03-29	20.940	21.130	20.580	20.900	20.067	209,168
2022-03-28	21.130	21.230	20.670	20.940	20.105	341,453
2022-03-25	21.520	21.670	21.100	21.140	20.297	422,856
2022-03-24	22.300	22.300	21.420	21.520	20.662	424,034
2022-03-23	22.020	22.650	21.900	22.290	21.401	383,507
2022-03-22	22.150	22.600	21.700	22.230	21.344	405,284
2022-03-21	21.510	22.380	21.400	22.070	21.190	489,164
2022-03-18	22.080	22.090	21.300	21.510	20.652	347,631
2022-03-17	21.300	22.240	21.200	21.510	20.652	407,424
2022-03-16	21.000	21.490	20.620	21.280	20.432	517,442
2022-03-15	21.600	21.790	20.830	20.830	20.000	643,528
2022-03-14	22.210	22.480	20.970	21.860	20.989	755,965
2022-03-11	22.190	22.190	20.800	21.700	20.835	894,079
2022-03-10	22.980	23.230	22.220	22.270	21.382	486,814
2022-03-09	23.130	23.440	21.990	22.430	21.536	773,460
2022-03-08	22.560	23.520	21.620	23.120	22.198	1,098,938
2022-03-07	22.930	23.300	22.420	22.560	21.661	368,199
2022-03-04	22.890	23.360	22.600	22.930	22.016	773,083
2022-03-03	23.190	23.750	22.750	22.860	21.949	655,735
2022-03-02	23.010	23.270	22.750	23.030	22.112	976,121
2022-03-01	23.200	23.970	23.200	23.350	22.419	969,840
2022-02-28	23.900	24.100	22.280	23.430	22.496	1,608,200
2022-02-25	23.550	24.440	23.200	23.670	22.726	1,397,929
2022-02-24	22.740	25.160	22.630	23.780	22.832	2,317,307
2022-02-23	23.480	23.480	22.400	22.880	21.968	683,969
2022-02-22	23.160	23.300	22.250	22.640	21.737	1,626,974
2022-02-21	23.330	23.580	22.840	23.150	22.227	705,108
2022-02-18	22.600	23.260	22.220	22.880	21.968	723,185
2022-02-17	23.730	24.100	22.510	23.010	22.093	1,207,791
2022-02-16	22.610	23.930	22.300	23.510	22.573	1,314,068
2022-02-15	23.660	23.660	22.130	22.390	21.497	939,071
2022-02-14	23.000	24.200	22.500	23.010	22.093	1,271,406
2022-02-11	25.400	25.600	23.140	23.330	22.400	1,661,890
2022-02-10	25.980	26.230	25.050	25.500	24.483	766,885

← NewerPage 19 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.