Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	32.560	32.580	30.220	31.700	31.583	5,379,965
2026-01-16	31.500	33.340	31.500	32.950	32.829	4,495,885
2026-01-15	30.260	31.550	30.260	31.410	31.294	1,946,613
2026-01-14	30.940	31.500	29.770	30.650	30.537	2,541,287
2026-01-13	31.880	32.100	31.110	31.210	31.095	2,311,750
2026-01-12	32.220	32.230	31.000	31.580	31.464	3,498,846
2026-01-09	32.690	32.840	30.920	31.450	31.334	2,721,525
2026-01-08	31.500	32.220	31.200	32.080	31.962	2,652,269
2026-01-07	30.680	32.500	30.680	31.950	31.832	4,714,041
2026-01-06	30.230	31.390	30.080	30.600	30.487	2,556,202
2026-01-05	30.960	30.960	29.180	30.080	29.969	3,088,499
2025-12-31	30.500	31.570	30.500	30.960	30.846	2,925,563
2025-12-30	30.710	31.250	30.200	30.500	30.388	2,040,611
2025-12-29	30.580	32.210	30.080	30.980	30.866	3,571,122
2025-12-26	29.210	30.580	29.210	30.360	30.248	2,940,602
2025-12-25	28.500	29.980	27.870	29.780	29.670	2,801,588
2025-12-24	27.660	28.350	27.550	28.120	28.016	1,510,446
2025-12-23	27.850	28.780	27.420	27.630	27.528	2,066,035
2025-12-22	28.570	28.950	27.740	28.260	28.156	2,262,107
2025-12-19	27.890	28.820	27.710	28.260	28.156	2,245,305
2025-12-18	27.670	28.090	27.520	27.800	27.698	1,317,221
2025-12-17	27.830	28.330	26.700	27.900	27.797	2,964,651
2025-12-16	26.630	27.680	26.370	27.560	27.458	3,620,023
2025-12-15	27.370	28.600	26.500	26.660	26.562	4,783,699
2025-12-12	28.640	28.680	27.100	27.410	27.309	5,283,348
2025-12-11	29.490	29.900	28.530	28.640	28.534	3,159,733
2025-12-10	30.600	30.600	28.090	29.350	29.242	4,873,144
2025-12-09	30.000	31.000	29.240	30.700	30.587	5,079,007
2025-12-08	30.000	30.490	29.420	29.800	29.690	3,470,397
2025-12-05	30.500	30.500	29.180	30.000	29.889	4,532,994
2025-12-04	31.000	31.200	29.800	30.070	29.959	4,255,047
2025-12-03	30.570	32.220	30.020	30.800	30.686	4,950,393
2025-12-02	31.600	31.780	29.650	30.770	30.657	7,218,423
2025-12-01	33.350	33.350	30.780	31.900	31.782	9,206,968
2025-11-28	29.300	33.980	28.760	33.980	33.855	10,606,985
2025-11-27	28.500	29.740	28.500	29.460	29.351	5,346,202
2025-11-26	27.220	29.270	26.510	28.850	28.744	7,129,528
2025-11-25	25.990	28.260	25.850	26.840	26.741	6,340,632
2025-11-24	26.750	27.130	24.800	25.900	25.805	6,999,665
2025-11-21	26.210	27.150	25.180	26.440	26.343	6,688,347
2025-11-20	24.600	27.300	24.290	26.680	26.582	7,295,486
2025-11-19	25.480	25.790	23.910	24.080	23.991	2,997,920
2025-11-18	24.440	25.650	23.940	25.480	25.386	3,448,952
2025-11-17	24.730	25.180	24.320	24.540	24.450	1,727,104
2025-11-14	24.400	25.520	24.400	24.710	24.619	2,233,039
2025-11-13	24.210	24.970	24.210	24.770	24.679	2,043,169
2025-11-12	24.900	24.900	24.060	24.410	24.320	2,803,611
2025-11-11	23.500	25.850	23.420	25.020	24.928	6,674,493
2025-11-10	23.000	23.800	22.400	23.770	23.682	4,632,353
2025-11-07	22.520	23.180	22.330	22.450	22.367	1,839,226
2025-11-06	22.290	22.770	21.910	22.630	22.547	2,287,548
2025-11-05	22.810	22.900	22.280	22.280	22.198	1,969,482
2025-11-04	22.530	22.930	22.230	22.910	22.826	2,558,847
2025-11-03	22.360	22.880	21.550	22.590	22.507	3,281,776
2025-10-31	21.800	22.980	21.800	22.500	22.417	3,145,563
2025-10-30	22.400	23.550	21.770	21.900	21.819	4,683,329
2025-10-29	21.580	22.760	21.520	22.380	22.297	4,086,707
2025-10-28	21.630	22.280	21.400	21.520	21.441	2,186,592
2025-10-27	22.220	22.550	21.750	22.120	22.038	2,048,773
2025-10-24	21.300	22.120	21.230	21.930	21.849	2,005,440

← NewerPage 4 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.