Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	18.810	18.890	18.500	18.770	18.701	1,336,285
2025-07-22	18.840	18.870	18.500	18.720	18.651	1,388,280
2025-07-21	18.380	18.800	18.300	18.750	18.681	1,273,499
2025-07-18	18.030	18.420	17.940	18.390	18.322	1,711,665
2025-07-17	17.920	18.080	17.800	18.030	17.964	1,424,865
2025-07-16	17.840	17.980	17.700	17.840	17.774	1,302,105
2025-07-15	17.960	17.990	17.500	17.710	17.645	1,352,617
2025-07-14	17.980	18.080	17.780	17.960	17.894	2,011,879
2025-07-11	18.000	18.220	17.720	18.000	17.934	2,433,139
2025-07-10	17.790	18.060	17.640	18.050	17.983	1,996,797
2025-07-09	17.880	17.950	17.810	17.830	17.655	985,895
2025-07-08	17.670	17.920	17.650	17.870	17.694	1,203,577
2025-07-07	17.520	17.680	17.430	17.680	17.506	808,907
2025-07-04	17.860	17.870	17.410	17.510	17.338	1,143,640
2025-07-03	17.830	17.910	17.640	17.870	17.694	953,638
2025-07-02	17.800	17.800	17.600	17.800	17.625	710,500
2025-07-01	17.720	17.840	17.570	17.800	17.625	902,816
2025-06-30	17.440	17.950	17.330	17.650	17.476	1,137,467
2025-06-27	17.350	17.480	17.100	17.390	17.219	810,179
2025-06-26	17.400	17.400	17.160	17.310	17.140	655,397
2025-06-25	17.380	17.450	17.200	17.290	17.120	1,191,170
2025-06-24	16.810	17.300	16.760	17.300	17.130	991,927
2025-06-23	16.400	16.800	16.350	16.760	16.595	688,072
2025-06-20	16.710	16.910	16.400	16.450	16.288	826,161
2025-06-19	17.110	17.230	16.600	16.630	16.466	1,107,220
2025-06-18	17.320	17.340	17.080	17.170	17.001	605,534
2025-06-17	17.410	17.410	17.100	17.300	17.130	644,441
2025-06-16	17.250	17.500	17.100	17.330	17.160	836,993
2025-06-13	17.350	17.440	17.030	17.210	17.041	563,767
2025-06-12	17.480	17.480	17.270	17.350	17.179	290,392
2025-06-11	17.390	17.450	17.220	17.420	17.249	604,789
2025-06-10	17.470	17.560	17.090	17.250	17.080	831,043
2025-06-09	17.390	17.550	17.330	17.450	17.278	949,124
2025-06-06	17.230	17.390	17.120	17.320	17.150	830,044
2025-06-05	17.220	17.360	17.130	17.220	17.051	644,521
2025-06-04	17.340	17.370	17.180	17.240	17.070	521,276
2025-06-03	17.050	17.360	16.990	17.230	17.061	810,345
2025-05-30	17.210	17.240	16.960	17.090	16.922	656,951
2025-05-29	16.910	17.300	16.910	17.240	17.070	666,397
2025-05-28	17.150	17.260	16.880	17.040	16.872	598,191
2025-05-27	16.890	17.150	16.870	17.040	16.872	585,813
2025-05-26	16.920	17.220	16.860	16.960	16.793	892,381
2025-05-23	17.080	17.250	16.820	16.840	16.674	1,190,916
2025-05-22	17.350	17.460	16.970	17.050	16.882	770,862
2025-05-21	17.390	17.390	17.110	17.290	17.120	604,009
2025-05-20	17.110	17.370	17.030	17.310	17.140	670,288
2025-05-19	17.090	17.220	16.900	17.110	16.942	812,222
2025-05-16	16.910	17.090	16.800	16.900	16.734	734,750
2025-05-15	16.800	16.990	16.760	16.860	16.694	480,528
2025-05-14	16.900	17.080	16.820	16.850	16.684	621,741
2025-05-13	17.140	17.200	16.890	17.010	16.843	639,935
2025-05-12	16.880	17.190	16.880	17.010	16.843	927,520
2025-05-09	16.860	16.980	16.510	16.780	16.615	1,180,697
2025-05-08	16.660	16.850	16.420	16.820	16.655	1,042,326
2025-05-07	16.470	16.850	16.370	16.460	16.298	1,473,831
2025-05-06	16.070	16.760	16.070	16.470	16.308	2,011,672
2025-04-30	15.790	16.140	15.640	16.050	15.892	994,405
2025-04-29	15.490	15.800	15.150	15.710	15.556	985,981
2025-04-28	15.560	15.840	15.240	15.320	15.169	778,315
2025-04-25	15.670	15.720	15.480	15.610	15.457	491,268

← NewerPage 6 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.