Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	25.030	26.470	24.750	25.980	24.944	882,998
2022-02-08	25.760	25.800	24.810	25.010	24.013	593,802
2022-02-07	25.600	26.180	25.200	25.350	24.339	703,976
2022-01-28	25.000	26.780	24.840	25.260	24.253	632,086
2022-01-27	26.680	26.680	24.690	25.020	24.023	1,016,121
2022-01-26	26.000	26.640	25.600	26.070	25.031	710,654
2022-01-25	28.700	28.700	25.600	25.600	24.579	1,193,185
2022-01-24	27.320	28.780	27.100	28.130	27.009	917,949
2022-01-21	29.250	29.250	26.780	27.490	26.394	1,822,915
2022-01-20	30.500	30.500	28.600	29.270	28.103	1,479,708
2022-01-19	28.000	31.310	28.000	30.610	29.390	2,455,070
2022-01-18	29.100	30.890	27.930	28.760	27.613	2,373,176
2022-01-17	26.950	29.220	26.500	28.850	27.700	2,114,004
2022-01-14	26.520	27.540	26.150	27.210	26.125	2,037,385
2022-01-13	26.550	27.670	25.360	26.500	25.444	1,993,284
2022-01-12	24.930	26.550	24.930	25.860	24.829	1,401,365
2022-01-11	24.890	25.470	24.600	25.040	24.042	1,568,992
2022-01-10	25.400	26.380	24.760	24.880	23.888	1,490,873
2022-01-07	27.100	27.300	25.520	25.990	24.954	1,707,015
2022-01-06	25.400	27.770	25.400	26.850	25.780	1,668,446
2022-01-05	26.000	28.270	25.650	26.090	25.050	3,035,177
2022-01-04	25.610	26.800	24.920	26.200	25.155	2,921,745
2021-12-31	25.100	26.190	24.600	24.970	23.975	2,140,753
2021-12-30	24.560	26.000	23.810	25.500	24.483	3,819,277
2021-12-29	23.800	24.990	23.200	24.290	23.322	3,598,301
2021-12-28	22.900	23.790	22.520	23.090	22.169	3,469,857
2021-12-27	23.010	23.580	22.510	23.150	22.227	1,492,976
2021-12-24	23.410	24.020	22.560	23.070	22.150	949,284
2021-12-23	23.300	24.090	23.150	23.640	22.698	802,502
2021-12-22	22.850	24.320	22.850	23.600	22.659	888,302
2021-12-21	22.950	23.530	22.800	22.950	22.035	774,881
2021-12-20	24.340	24.470	22.730	23.090	22.169	1,825,280
2021-12-17	26.000	26.590	24.800	24.800	23.811	627,299
2021-12-16	25.860	26.180	24.810	25.900	24.867	1,117,783
2021-12-15	26.800	27.420	25.500	25.650	24.627	1,042,587
2021-12-14	24.460	27.450	24.200	26.750	25.684	2,341,057
2021-12-13	24.920	25.010	23.300	24.300	23.331	1,398,161
2021-12-10	25.250	25.290	24.700	24.770	23.782	610,605
2021-12-09	24.330	25.620	24.220	25.050	24.051	1,435,937
2021-12-08	24.400	24.550	23.190	24.220	23.254	1,065,491
2021-12-07	25.410	25.770	24.000	24.350	23.379	1,772,206
2021-12-06	25.300	26.660	24.870	25.050	24.051	2,934,435
2021-12-03	23.630	25.890	23.630	25.380	24.368	3,012,847
2021-12-02	22.530	26.210	22.470	23.760	22.813	4,630,176
2021-12-01	21.700	22.450	21.700	22.320	21.430	941,638
2021-11-30	21.530	22.220	21.460	21.900	21.027	1,018,629
2021-11-29	20.780	21.700	20.780	21.460	20.604	672,737
2021-11-26	21.380	21.510	21.000	21.220	20.374	630,717
2021-11-25	21.280	21.580	21.100	21.360	20.508	846,231
2021-11-24	21.240	21.250	20.930	21.100	20.259	674,835
2021-11-23	21.260	21.460	20.890	20.980	20.144	886,499
2021-11-22	21.400	21.420	21.070	21.330	20.480	586,399
2021-11-19	20.790	21.300	20.780	21.300	20.451	852,552
2021-11-18	20.990	21.310	20.670	20.720	19.894	1,154,338
2021-11-17	20.340	21.070	20.340	20.810	19.980	614,050
2021-11-16	20.810	20.900	20.350	20.400	19.587	659,834
2021-11-15	20.470	20.940	20.210	20.670	19.846	1,092,224
2021-11-12	20.060	20.390	19.720	20.250	19.443	613,107
2021-11-11	19.340	20.070	19.340	19.840	19.049	771,393
2021-11-10	19.200	19.500	19.090	19.390	18.617	394,784

← NewerPage 20 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.