Hefei Gocom Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 19.050 | 19.330 | 19.000 | 19.260 | 18.492 | 620,662 |
| 2021-11-08 | 18.700 | 19.230 | 18.700 | 19.000 | 18.243 | 303,397 |
| 2021-11-05 | 19.010 | 19.170 | 18.650 | 18.960 | 18.204 | 609,181 |
| 2021-11-04 | 18.620 | 19.230 | 18.530 | 19.110 | 18.348 | 721,895 |
| 2021-11-03 | 19.200 | 19.200 | 18.720 | 19.040 | 18.281 | 261,026 |
| 2021-11-02 | 19.720 | 20.100 | 18.880 | 19.000 | 18.243 | 802,382 |
| 2021-11-01 | 19.640 | 20.180 | 19.640 | 19.700 | 18.915 | 536,934 |
| 2021-10-29 | 19.480 | 19.680 | 19.400 | 19.640 | 18.857 | 137,830 |
| 2021-10-28 | 20.000 | 20.000 | 19.310 | 19.360 | 18.588 | 445,800 |
| 2021-10-27 | 20.510 | 20.510 | 19.750 | 19.860 | 19.068 | 338,943 |
| 2021-10-26 | 20.870 | 20.890 | 20.420 | 20.470 | 19.654 | 276,030 |
| 2021-10-25 | 20.500 | 20.880 | 20.100 | 20.840 | 20.009 | 980,359 |
| 2021-10-22 | 20.090 | 20.300 | 19.840 | 19.980 | 19.183 | 388,608 |
| 2021-10-21 | 20.660 | 20.660 | 19.810 | 20.000 | 19.203 | 681,054 |
| 2021-10-20 | 19.800 | 20.930 | 19.800 | 20.700 | 19.875 | 1,105,577 |
| 2021-10-19 | 19.860 | 20.340 | 19.860 | 20.000 | 19.203 | 189,617 |
| 2021-10-18 | 20.480 | 20.480 | 19.860 | 20.180 | 19.375 | 256,051 |
| 2021-10-15 | 20.250 | 20.260 | 19.700 | 20.030 | 19.231 | 422,649 |
| 2021-10-14 | 20.020 | 20.110 | 19.600 | 20.070 | 19.270 | 248,846 |
← NewerPage 21 of 21 · 1,219 trading days
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.