Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.340	12.120	11.150	11.820	11.704	1,486,476
2024-07-24	11.320	11.470	11.150	11.330	11.219	589,235
2024-07-23	11.370	11.800	11.260	11.310	11.199	686,913
2024-07-22	11.300	11.460	11.170	11.370	11.258	527,655
2024-07-19	10.870	11.350	10.830	11.280	11.169	465,338
2024-07-18	10.820	11.010	10.690	10.870	10.763	489,291
2024-07-17	11.250	11.290	10.960	11.030	10.922	322,640
2024-07-16	11.280	11.380	11.040	11.250	11.040	478,937
2024-07-15	11.490	11.620	11.270	11.280	11.070	582,962
2024-07-12	11.510	11.630	11.350	11.420	11.207	433,066
2024-07-11	11.390	11.550	11.250	11.460	11.246	571,438
2024-07-10	11.010	11.300	11.010	11.090	10.883	381,077
2024-07-09	10.870	11.250	10.530	11.190	10.982	481,838
2024-07-08	11.370	11.370	10.810	10.870	10.667	477,758
2024-07-05	11.190	11.190	11.190	11.190	10.982	0
2024-07-04	11.670	11.670	11.110	11.190	10.982	537,266
2024-07-03	11.840	11.850	11.490	11.610	11.394	568,371
2024-07-02	11.730	11.980	11.590	11.850	11.629	670,831
2024-07-01	12.370	12.370	11.520	11.730	11.511	1,081,241
2024-06-28	12.200	12.440	12.050	12.200	11.973	581,292
2024-06-27	12.350	12.600	12.110	12.140	11.914	497,577
2024-06-26	11.730	12.370	11.640	12.350	12.120	628,969
2024-06-25	11.590	12.080	11.590	11.760	11.541	628,011
2024-06-24	12.200	12.310	11.580	11.670	11.453	765,050
2024-06-21	12.620	12.710	12.300	12.310	12.081	670,095
2024-06-20	12.340	12.790	12.210	12.760	12.522	1,123,189
2024-06-19	12.420	12.660	12.180	12.340	12.110	572,566
2024-06-18	12.110	12.360	11.840	12.240	12.012	585,780
2024-06-17	12.470	12.490	12.020	12.030	11.806	535,769
2024-06-14	12.360	12.580	12.190	12.520	12.287	685,536
2024-06-13	12.060	12.540	11.910	12.380	12.149	668,551
2024-06-12	11.790	12.180	11.750	12.060	11.835	495,937
2024-06-11	11.950	12.070	11.590	11.850	11.629	614,764
2024-06-07	11.500	12.000	11.460	11.960	11.737	672,854
2024-06-06	12.090	12.260	11.420	11.490	11.276	923,628
2024-06-05	12.280	12.430	12.010	12.170	11.943	454,331
2024-06-04	12.960	12.960	12.080	12.390	12.159	1,247,509
2024-06-03	13.400	13.400	12.720	12.930	12.689	924,366
2024-05-31	13.330	13.360	13.130	13.300	13.052	472,072
2024-05-30	13.230	13.380	13.100	13.230	12.983	335,532
2024-05-29	13.240	13.500	13.190	13.300	13.052	378,482
2024-05-28	13.300	13.540	13.110	13.130	12.885	348,467
2024-05-27	13.400	13.570	13.090	13.300	13.052	440,984
2024-05-24	13.260	13.660	13.250	13.320	13.072	593,478
2024-05-23	13.500	13.770	13.230	13.240	12.993	624,468
2024-05-22	13.370	13.690	13.370	13.500	13.248	544,526
2024-05-21	13.840	13.840	13.450	13.560	13.307	606,054
2024-05-20	14.180	14.180	13.590	13.780	13.523	1,146,472
2024-05-17	13.380	14.080	13.380	13.980	13.720	2,174,774
2024-05-16	13.200	13.450	13.100	13.270	13.023	750,411
2024-05-15	13.090	13.230	12.930	13.030	12.787	370,535
2024-05-14	13.030	13.360	13.020	13.090	12.846	301,900
2024-05-13	13.390	13.390	12.780	13.100	12.856	411,680
2024-05-10	13.680	13.720	13.310	13.390	13.141	447,277
2024-05-09	13.450	13.720	13.280	13.580	13.327	365,545
2024-05-08	13.620	13.620	13.400	13.450	13.199	544,818
2024-05-07	13.780	13.780	13.400	13.550	13.298	633,817
2024-05-06	13.400	13.780	13.310	13.670	13.415	1,408,813
2024-04-30	13.270	13.380	13.140	13.230	12.983	559,663
2024-04-29	12.910	13.400	12.780	13.270	13.023	680,936

← NewerPage 10 of 21 · 1,217 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.