Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	14.910	15.330	14.550	15.220	14.936	1,197,599
2024-01-23	15.250	15.370	14.820	14.910	14.632	1,442,782
2024-01-22	16.300	16.300	15.050	15.250	14.966	1,384,007
2024-01-19	16.760	16.860	16.250	16.270	15.967	743,770
2024-01-18	17.000	17.240	16.110	16.510	16.202	1,166,174
2024-01-17	17.370	17.480	17.020	17.030	16.713	516,178
2024-01-16	17.400	17.610	17.110	17.410	17.086	417,747
2024-01-15	17.690	17.690	17.690	17.690	17.360	0
2024-01-12	17.870	17.980	17.650	17.690	17.360	498,848
2024-01-11	17.800	17.850	17.600	17.770	17.439	545,991
2024-01-10	17.950	18.000	17.510	17.680	17.351	578,279
2024-01-09	17.510	17.950	17.510	17.850	17.517	604,602
2024-01-08	18.000	18.000	17.540	17.570	17.243	552,708
2024-01-05	18.100	18.220	17.780	17.840	17.508	687,950
2024-01-04	18.110	18.180	17.900	18.010	17.674	777,909
2024-01-03	18.250	18.290	17.850	18.000	17.665	600,534
2024-01-02	18.000	18.300	17.830	18.250	17.910	1,523,467
2023-12-29	17.470	17.900	17.370	17.840	17.508	773,447
2023-12-28	17.100	17.550	17.020	17.470	17.144	551,708
2023-12-27	17.150	17.320	16.920	17.160	16.840	486,373
2023-12-26	17.310	17.310	16.900	17.030	16.713	573,691
2023-12-25	17.260	17.410	16.910	17.290	16.968	721,323
2023-12-22	17.750	17.760	17.300	17.350	17.027	915,401
2023-12-21	17.830	17.830	17.220	17.730	17.400	1,093,500
2023-12-20	17.770	18.070	17.670	17.810	17.478	1,232,366
2023-12-19	17.590	17.820	17.380	17.770	17.439	838,257
2023-12-18	17.760	17.830	17.440	17.530	17.203	978,634
2023-12-15	17.820	17.820	17.570	17.760	17.429	697,318
2023-12-14	17.670	17.950	17.660	17.720	17.390	587,493
2023-12-13	17.550	17.910	17.420	17.670	17.341	529,405
2023-12-12	17.680	17.680	17.210	17.610	17.282	745,447
2023-12-11	17.470	17.980	17.380	17.610	17.282	859,031
2023-12-08	18.030	18.140	17.480	17.570	17.243	829,311
2023-12-07	18.300	18.300	17.970	18.060	17.723	530,285
2023-12-06	18.020	18.380	18.020	18.200	17.861	638,848
2023-12-05	18.300	18.370	18.000	18.010	17.674	742,697
2023-12-04	18.390	18.500	18.190	18.300	17.959	983,358
2023-12-01	18.290	18.360	18.100	18.280	17.939	670,161
2023-11-30	18.450	18.480	18.140	18.290	17.949	925,996
2023-11-29	18.380	18.580	18.330	18.380	18.038	844,007
2023-11-28	18.110	18.460	18.010	18.350	18.008	1,223,861
2023-11-27	17.960	18.300	17.960	18.120	17.782	845,235
2023-11-24	18.270	18.380	17.970	18.050	17.714	582,348
2023-11-23	18.120	18.370	18.020	18.270	17.930	492,266
2023-11-22	18.190	18.310	18.030	18.090	17.753	593,681
2023-11-21	18.390	18.430	18.160	18.200	17.861	836,844
2023-11-20	18.080	18.450	17.890	18.430	18.087	1,131,205
2023-11-17	17.950	18.050	17.690	17.970	17.635	1,137,360
2023-11-16	17.860	17.920	17.690	17.880	17.547	851,233
2023-11-15	17.910	17.950	17.740	17.850	17.517	501,161
2023-11-14	17.880	17.970	17.630	17.850	17.517	570,399
2023-11-13	17.850	17.870	17.700	17.820	17.488	812,340
2023-11-10	17.720	17.750	17.460	17.590	17.262	454,438
2023-11-09	17.830	17.850	17.560	17.660	17.331	643,182
2023-11-08	17.770	17.880	17.620	17.730	17.400	747,163
2023-11-07	17.690	17.790	17.570	17.750	17.419	638,995
2023-11-06	17.570	17.740	17.520	17.690	17.360	772,156
2023-11-03	17.300	17.620	17.170	17.400	17.076	522,432
2023-11-02	17.360	17.470	17.110	17.150	16.830	473,553
2023-11-01	17.130	17.340	17.090	17.290	16.968	667,782

← NewerPage 12 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.