Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	24.200	25.270	21.750	24.980	24.980	2,156,185
2026-07-20	26.470	27.230	23.600	24.200	24.200	2,254,229
2026-07-17	27.500	27.930	25.880	26.390	26.390	2,591,786
2026-07-16	29.420	29.750	27.000	27.500	27.500	2,895,296
2026-07-15	30.740	30.740	29.200	29.500	29.500	1,472,377
2026-07-14	29.000	30.780	28.000	30.510	30.510	1,988,345
2026-07-13	30.000	30.010	28.240	28.990	28.990	2,052,115
2026-07-10	27.540	30.550	27.540	29.650	29.650	1,851,362
2026-07-09	29.480	30.920	28.980	30.290	30.290	1,835,829
2026-07-08	30.680	30.680	28.950	29.150	29.150	1,289,953
2026-07-07	31.770	31.770	29.430	29.820	29.710	1,684,400
2026-07-06	31.990	32.330	30.200	30.780	30.667	2,218,648
2026-07-03	32.480	33.220	31.630	32.000	31.882	1,981,619
2026-07-02	31.900	33.490	31.550	31.920	31.802	2,568,119
2026-07-01	33.900	33.900	31.650	31.890	31.772	3,361,992
2026-06-30	31.880	33.610	31.020	33.300	33.177	3,251,286
2026-06-29	32.750	32.750	30.680	31.610	31.493	4,344,796
2026-06-26	35.210	35.340	32.610	33.000	32.878	5,225,856
2026-06-25	38.870	39.600	35.700	35.800	35.668	8,855,963
2026-06-24	48.200	48.990	39.080	40.540	40.391	12,823,136
2026-06-23	50.870	53.380	46.000	47.660	47.484	12,140,126
2026-06-22	41.280	44.600	40.280	44.600	44.436	4,607,043
2026-06-18	35.610	38.190	35.610	37.170	37.033	1,959,468
2026-06-17	35.900	37.100	34.880	36.880	36.744	2,854,590
2026-06-16	36.040	36.670	35.100	35.430	35.299	2,740,825
2026-06-15	35.680	36.380	35.350	36.040	35.907	1,659,339
2026-06-12	35.190	35.870	34.460	35.380	35.250	2,025,655
2026-06-11	36.080	36.080	34.020	34.820	34.692	1,487,293
2026-06-10	36.180	36.350	34.250	35.460	35.329	2,047,390
2026-06-09	35.830	36.630	34.350	36.220	36.086	2,891,938
2026-06-08	36.870	38.400	34.420	34.990	34.861	5,821,069
2026-06-05	33.230	39.880	33.230	37.390	37.252	9,293,003
2026-06-04	35.890	35.890	32.540	33.230	33.107	3,839,126
2026-06-03	35.010	35.980	34.410	35.890	35.758	3,810,113
2026-06-02	34.010	35.520	33.890	35.070	34.941	1,492,277
2026-06-01	34.210	36.300	34.210	35.170	35.040	1,957,489
2026-05-29	35.010	35.770	33.970	34.210	34.084	2,042,971
2026-05-28	35.450	36.180	34.450	35.610	35.479	1,255,378
2026-05-27	36.460	36.500	34.930	35.300	35.170	1,915,839
2026-05-26	36.360	36.400	35.100	35.880	35.748	2,067,798
2026-05-25	36.880	38.070	35.850	35.960	35.827	2,136,465
2026-05-22	35.060	37.710	35.060	37.070	36.933	2,985,782
2026-05-21	37.000	37.320	34.800	35.060	34.931	3,283,925
2026-05-20	37.400	37.550	36.500	37.180	37.043	2,034,185
2026-05-19	39.370	39.370	37.080	37.580	37.441	2,265,969
2026-05-18	38.670	38.970	37.900	38.790	38.647	2,002,150
2026-05-15	38.700	39.650	37.000	39.000	38.856	3,988,189
2026-05-14	38.430	40.100	38.040	38.530	38.388	3,782,100
2026-05-13	40.880	40.880	37.900	38.430	38.288	5,576,370
2026-05-12	41.790	42.250	40.020	40.400	40.251	3,160,809
2026-05-11	41.690	42.700	41.250	41.400	41.247	3,559,926
2026-05-08	42.000	42.000	40.500	41.330	41.178	2,936,943
2026-05-07	39.890	43.260	39.890	41.630	41.476	4,382,176
2026-05-06	40.610	41.190	39.540	40.360	40.211	2,005,948
2026-04-30	40.660	41.200	39.730	40.600	40.450	2,367,017
2026-04-29	39.700	40.820	39.020	40.400	40.251	2,296,617
2026-04-28	38.710	39.730	37.920	39.490	39.344	2,388,003
2026-04-27	40.100	40.260	38.500	38.540	38.398	2,473,113
2026-04-24	40.010	41.200	39.700	40.250	40.102	2,566,742
2026-04-23	40.500	42.370	38.500	41.200	41.048	6,948,756

← NewerPage 2 of 5 · 243 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.