Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.280	21.380	20.880	21.170	21.092	1,999,513
2025-10-22	21.750	21.770	21.150	21.280	21.202	2,433,502
2025-10-21	21.740	21.990	21.520	21.720	21.640	2,148,889
2025-10-20	21.450	21.750	21.000	21.640	21.560	2,628,021
2025-10-17	22.430	22.430	21.030	21.190	21.112	3,854,435
2025-10-16	21.420	23.300	21.320	22.060	21.979	6,106,866
2025-10-15	21.790	21.940	21.220	21.420	21.341	2,322,182
2025-10-14	22.320	22.610	21.530	21.830	21.750	2,911,983
2025-10-13	20.520	22.880	20.230	22.250	22.168	5,226,728
2025-10-10	21.760	21.760	20.870	21.410	21.331	3,623,838
2025-10-09	22.150	23.370	21.230	21.390	21.311	8,531,112
2025-09-30	21.470	22.250	21.160	21.800	21.720	2,854,693
2025-09-29	21.070	21.990	20.710	21.720	21.640	3,169,246
2025-09-26	21.520	21.970	21.100	21.240	21.162	4,172,812
2025-09-25	20.890	22.960	20.820	21.090	21.012	6,516,323
2025-09-24	19.920	21.210	19.860	20.990	20.913	3,554,296
2025-09-23	19.880	20.340	19.250	19.960	19.886	3,616,156
2025-09-22	20.670	21.350	19.190	19.600	19.528	6,154,768
2025-09-19	21.100	21.610	20.190	20.840	20.763	4,015,805
2025-09-18	19.960	21.550	19.560	21.070	20.992	5,919,846
2025-09-17	20.150	20.250	19.680	19.870	19.797	1,667,647
2025-09-16	19.930	20.200	19.770	20.150	20.076	1,286,650
2025-09-15	20.250	20.410	19.830	19.930	19.857	1,428,952
2025-09-12	20.650	20.750	20.210	20.250	20.175	1,838,564
2025-09-11	21.550	21.670	20.410	20.650	20.574	2,534,330
2025-09-10	21.150	21.780	20.780	21.510	21.431	4,140,247
2025-09-09	20.520	21.240	19.920	21.160	21.082	4,507,056
2025-09-08	20.150	20.800	19.860	20.720	20.644	4,632,708
2025-09-05	18.860	20.220	18.700	20.170	20.096	4,479,545
2025-09-04	18.520	19.000	18.220	18.880	18.810	2,624,792
2025-09-03	18.300	19.090	17.860	18.600	18.531	3,423,336
2025-09-02	18.800	18.800	17.740	18.270	18.203	2,697,606
2025-09-01	18.960	19.300	18.400	18.540	18.472	2,345,511
2025-08-29	19.400	19.460	18.800	18.880	18.810	1,691,060
2025-08-28	19.960	20.300	18.510	19.400	19.328	3,793,411
2025-08-27	20.990	20.990	19.900	20.010	19.936	2,075,479
2025-08-26	20.520	21.080	20.390	20.820	20.743	2,038,135
2025-08-25	20.590	21.120	20.460	20.500	20.424	2,517,859
2025-08-22	20.590	20.760	20.330	20.570	20.494	1,100,432
2025-08-21	20.500	20.790	20.490	20.570	20.494	1,021,742
2025-08-20	20.590	20.700	20.410	20.600	20.524	1,009,847
2025-08-19	20.450	20.850	20.110	20.730	20.654	1,953,964
2025-08-18	20.290	20.880	20.200	20.350	20.275	1,756,061
2025-08-15	19.950	20.440	19.880	20.190	20.116	1,563,198
2025-08-14	20.610	20.630	19.950	19.950	19.876	1,745,765
2025-08-13	21.010	21.050	20.390	20.580	20.504	1,557,690
2025-08-12	21.190	21.250	20.800	20.910	20.833	1,493,573
2025-08-11	20.940	21.220	20.690	21.120	21.042	2,202,043
2025-08-08	20.250	21.200	19.940	20.730	20.654	2,902,938
2025-08-07	20.120	20.280	20.020	20.090	20.016	1,263,211
2025-08-06	20.180	20.200	19.900	20.120	20.046	1,424,881
2025-08-05	19.780	20.250	19.780	20.070	19.996	1,690,451
2025-08-04	19.420	19.880	19.160	19.880	19.807	1,428,053
2025-08-01	19.280	19.460	19.150	19.380	19.309	1,323,900
2025-07-31	19.370	19.610	19.160	19.160	19.089	1,092,425
2025-07-30	19.660	19.660	19.110	19.370	19.299	1,081,033
2025-07-29	19.550	20.030	19.320	19.680	19.607	1,946,995
2025-07-28	19.030	19.550	19.000	19.530	19.458	1,803,764
2025-07-25	18.920	19.050	18.770	18.940	18.870	1,563,347
2025-07-24	18.880	19.050	18.700	18.830	18.761	1,191,315

← NewerPage 5 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.