Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	39.830	43.340	39.820	41.850	41.696	5,983,267
2026-04-21	38.830	40.800	38.300	40.200	40.052	4,125,956
2026-04-20	39.400	40.900	38.490	38.830	38.687	4,001,727
2026-04-17	38.500	39.800	38.090	39.300	39.155	3,948,310
2026-04-16	37.100	38.460	36.370	38.170	38.029	3,232,679
2026-04-15	37.430	38.500	36.780	37.100	36.963	3,599,103
2026-04-14	38.110	38.380	36.900	37.440	37.302	3,200,703
2026-04-13	38.000	38.000	36.700	37.730	37.591	2,376,864
2026-04-10	38.040	38.690	37.490	38.320	38.179	2,111,831
2026-04-09	38.120	38.800	36.850	37.860	37.720	2,501,119
2026-04-08	38.080	38.880	36.910	38.700	38.557	3,980,762
2026-04-07	36.390	38.970	36.390	37.320	37.182	3,169,931
2026-04-03	35.700	36.680	34.800	36.300	36.166	1,585,171
2026-04-02	35.960	36.000	34.900	35.530	35.399	1,419,388
2026-04-01	36.500	37.280	35.800	36.200	36.067	1,096,639
2026-03-31	36.170	37.350	35.350	36.320	36.186	2,081,323
2026-03-30	35.490	37.000	35.150	35.780	35.648	1,375,474
2026-03-27	35.250	36.480	35.090	35.790	35.658	1,042,383
2026-03-26	36.790	37.400	35.440	35.640	35.509	1,437,239
2026-03-25	38.000	38.000	36.560	37.040	36.903	1,609,126
2026-03-24	36.000	37.130	34.600	37.090	36.953	2,372,122
2026-03-23	37.010	37.370	34.010	34.410	34.283	2,549,899
2026-03-20	38.070	38.400	36.180	37.830	37.691	2,671,938
2026-03-19	37.500	39.200	37.000	37.570	37.431	3,354,740
2026-03-18	36.660	37.680	35.750	37.630	37.491	2,076,979
2026-03-17	38.760	39.490	36.110	36.300	36.166	3,488,104
2026-03-16	35.800	39.630	35.200	38.620	38.478	4,720,610
2026-03-13	36.010	36.200	35.000	35.120	34.990	1,408,215
2026-03-12	35.070	36.640	35.050	35.930	35.798	2,174,705
2026-03-11	35.750	36.670	34.890	35.040	34.911	1,594,794
2026-03-10	35.320	36.730	35.190	36.280	36.146	1,739,242
2026-03-09	35.680	35.680	33.900	34.980	34.851	1,881,472
2026-03-06	34.570	35.870	34.500	35.700	35.568	1,637,827
2026-03-05	35.250	35.600	34.100	34.950	34.821	3,187,554
2026-03-04	34.500	35.550	34.100	34.670	34.542	2,066,474
2026-03-03	36.470	37.620	33.740	35.000	34.871	3,295,087
2026-03-02	37.000	37.680	36.450	37.050	36.913	2,503,775
2026-02-27	38.300	38.950	37.200	37.990	37.850	2,163,637
2026-02-26	36.880	38.380	36.880	37.880	37.740	2,973,282
2026-02-25	36.580	37.360	36.290	37.070	36.933	2,403,525
2026-02-24	37.030	37.640	35.520	36.990	36.854	2,710,666
2026-02-13	37.220	38.350	36.000	37.000	36.864	2,483,709
2026-02-12	37.460	38.130	37.000	37.610	37.471	2,287,010
2026-02-11	37.890	38.000	36.820	37.460	37.322	2,305,747
2026-02-10	38.000	39.030	37.400	37.800	37.661	3,334,829
2026-02-09	38.850	39.880	36.390	38.180	38.039	6,472,226
2026-02-06	37.000	41.680	36.680	40.300	40.151	5,470,354
2026-02-05	37.990	38.400	36.380	37.750	37.611	3,994,558
2026-02-04	36.400	38.600	35.900	38.450	38.308	4,616,857
2026-02-03	35.450	37.300	35.450	36.400	36.266	3,774,161
2026-02-02	39.750	39.800	35.000	35.720	35.588	7,189,322
2026-01-30	37.430	41.770	37.200	40.220	40.072	5,954,546
2026-01-29	37.500	38.700	36.070	37.830	37.691	4,002,615
2026-01-28	36.330	38.520	35.800	37.260	37.123	4,841,106
2026-01-27	33.950	36.880	32.850	36.630	36.495	4,631,562
2026-01-26	35.180	35.530	33.600	33.950	33.825	3,729,689
2026-01-23	36.050	36.380	35.110	35.220	35.090	3,037,440
2026-01-22	36.240	37.540	35.550	35.680	35.548	4,834,367
2026-01-21	33.390	36.660	32.820	36.130	35.997	6,307,230
2026-01-20	31.700	34.300	31.460	33.300	33.177	5,217,625

← NewerPage 3 of 21 · 1,212 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.