Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.910	13.400	12.780	13.270	13.023	680,936
2024-04-26	12.950	13.000	12.500	12.780	12.542	895,852
2024-04-25	11.980	12.500	11.980	12.410	12.179	409,544
2024-04-24	11.940	12.290	11.940	12.220	11.992	426,601
2024-04-23	11.630	12.030	11.390	11.820	11.600	384,456
2024-04-22	11.350	11.760	11.330	11.610	11.394	442,660
2024-04-19	11.860	11.900	11.550	11.730	11.511	454,195
2024-04-18	12.340	12.340	11.750	11.860	11.639	429,011
2024-04-17	11.200	12.170	11.020	12.150	11.924	1,021,932
2024-04-16	11.660	11.820	10.500	10.750	10.550	994,687
2024-04-15	12.950	13.090	11.650	11.800	11.580	1,058,976
2024-04-12	13.160	13.500	13.010	13.050	12.807	509,855
2024-04-11	13.010	13.380	13.010	13.130	12.885	343,557
2024-04-10	13.450	13.470	13.010	13.210	12.964	455,045
2024-04-09	13.250	13.550	13.220	13.500	13.248	365,983
2024-04-08	13.940	13.970	13.260	13.270	13.023	771,195
2024-04-03	14.080	14.080	13.730	13.920	13.661	488,143
2024-04-02	13.880	14.140	13.880	14.010	13.749	454,612
2024-04-01	13.880	14.000	13.710	14.000	13.739	571,646
2024-03-29	13.500	13.730	13.500	13.730	13.474	358,154
2024-03-28	13.070	13.880	13.010	13.500	13.248	808,767
2024-03-27	13.370	13.550	13.020	13.030	12.787	523,652
2024-03-26	13.470	13.680	13.250	13.410	13.160	631,973
2024-03-25	13.880	13.950	13.450	13.450	13.199	724,128
2024-03-22	14.230	14.230	13.730	13.800	13.543	675,145
2024-03-21	14.230	14.250	13.820	14.180	13.916	736,533
2024-03-20	13.960	14.060	13.770	14.030	13.769	607,964
2024-03-19	13.850	14.140	13.730	13.830	13.572	901,627
2024-03-18	13.560	13.820	13.460	13.790	13.533	1,148,848
2024-03-15	13.080	13.540	12.900	13.450	13.199	822,226
2024-03-14	13.300	13.390	12.940	13.120	12.876	611,737
2024-03-13	13.290	13.350	13.100	13.260	13.013	696,409
2024-03-12	12.960	13.220	12.810	13.220	12.974	1,120,361
2024-03-11	13.040	13.040	12.680	12.980	12.738	873,524
2024-03-08	12.930	13.180	12.660	12.890	12.650	1,032,226
2024-03-07	12.810	13.510	12.800	13.010	12.768	1,158,211
2024-03-06	12.450	12.900	12.450	12.810	12.571	615,543
2024-03-05	12.900	12.900	12.510	12.630	12.395	539,909
2024-03-04	13.220	13.410	12.600	12.910	12.669	925,276
2024-03-01	12.710	13.470	12.710	13.160	12.915	1,240,521
2024-02-29	12.200	12.880	12.200	12.750	12.512	1,668,454
2024-02-28	13.760	13.950	12.150	12.440	12.208	2,299,693
2024-02-27	13.370	13.740	13.250	13.680	13.425	898,894
2024-02-26	13.250	13.860	13.030	13.380	13.131	1,562,200
2024-02-23	12.550	13.080	12.310	12.990	12.748	1,233,622
2024-02-22	12.430	12.580	12.250	12.550	12.316	821,975
2024-02-21	11.830	12.510	11.810	12.300	12.071	1,306,313
2024-02-20	11.720	11.950	11.340	11.820	11.600	686,814
2024-02-19	11.530	12.040	11.290	11.720	11.502	1,451,677
2024-02-08	9.650	11.610	9.090	11.320	11.109	2,593,690
2024-02-07	10.670	10.870	9.220	9.690	9.509	2,415,149
2024-02-06	9.770	10.900	9.100	10.670	10.471	2,906,486
2024-02-05	12.370	12.400	10.010	10.500	10.304	2,180,327
2024-02-02	13.310	13.560	12.140	12.500	12.267	1,585,821
2024-02-01	13.500	13.590	12.820	13.300	13.052	1,214,328
2024-01-31	14.520	14.670	13.500	13.600	13.347	1,303,901
2024-01-30	15.270	15.450	14.620	14.630	14.357	749,886
2024-01-29	16.150	16.320	15.250	15.250	14.966	989,285
2024-01-26	16.100	16.650	15.980	16.150	15.849	840,811
2024-01-25	15.100	16.070	15.100	16.000	15.702	1,022,204

← NewerPage 11 of 21 · 1,218 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.