Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	15.740	15.830	15.440	15.600	15.447	570,104
2025-04-23	15.760	15.880	15.610	15.740	15.585	638,926
2025-04-22	15.690	15.740	15.520	15.610	15.457	723,140
2025-04-21	15.590	15.830	15.550	15.720	15.565	662,493
2025-04-18	15.190	15.640	15.020	15.550	15.397	918,248
2025-04-17	15.100	15.400	14.830	15.260	15.110	848,465
2025-04-16	15.240	15.240	14.710	15.060	14.912	887,564
2025-04-15	15.150	15.270	15.000	15.180	15.031	784,143
2025-04-14	15.080	15.360	15.060	15.070	14.922	780,187
2025-04-11	14.740	15.150	14.600	15.040	14.892	1,125,233
2025-04-10	14.520	15.080	14.520	14.740	14.595	1,296,624
2025-04-09	13.640	14.680	13.020	14.470	14.328	1,174,552
2025-04-08	13.990	14.350	13.710	13.990	13.852	1,257,964
2025-04-07	15.200	15.200	13.300	13.520	13.387	2,199,104
2025-04-03	15.930	16.190	15.770	16.010	15.853	897,039
2025-04-02	16.140	16.370	15.910	16.110	15.952	666,867
2025-04-01	15.730	16.220	15.630	15.970	15.813	1,036,279
2025-03-31	15.630	15.690	15.210	15.650	15.496	1,095,106
2025-03-28	16.100	16.280	15.730	15.730	15.575	927,541
2025-03-27	16.230	16.380	15.800	16.100	15.942	903,786
2025-03-26	15.900	16.540	15.760	16.310	16.150	1,072,127
2025-03-25	16.100	16.210	15.690	15.980	15.823	1,196,580
2025-03-24	16.540	16.680	15.690	16.120	15.962	1,672,995
2025-03-21	17.070	17.070	16.370	16.540	16.377	1,343,057
2025-03-20	17.150	17.250	16.760	17.070	16.902	1,598,012
2025-03-19	17.300	17.300	16.900	17.020	16.853	1,021,553
2025-03-18	17.140	17.300	17.100	17.270	17.100	819,959
2025-03-17	17.280	17.320	17.040	17.140	16.971	928,344
2025-03-14	16.880	17.350	16.690	17.270	17.100	1,609,008
2025-03-13	17.330	17.330	16.610	16.950	16.783	1,006,622
2025-03-12	17.250	17.450	17.130	17.230	17.061	1,235,565
2025-03-11	17.000	17.190	16.830	17.180	17.011	935,012
2025-03-10	17.020	17.290	16.850	17.080	16.912	1,325,179
2025-03-07	17.200	17.220	16.810	16.940	16.773	1,098,979
2025-03-06	16.790	17.400	16.790	17.150	16.981	2,305,087
2025-03-05	16.830	16.980	16.510	16.790	16.625	871,564
2025-03-04	16.360	16.940	16.360	16.940	16.773	1,087,679
2025-03-03	16.730	16.920	16.310	16.440	16.278	1,783,481
2025-02-28	17.000	17.050	16.470	16.730	16.566	1,257,770
2025-02-27	17.110	17.130	16.620	17.000	16.833	924,461
2025-02-26	17.060	17.270	16.960	17.110	16.942	1,103,453
2025-02-25	17.280	17.280	16.870	16.970	16.803	1,479,847
2025-02-24	17.260	17.380	16.920	17.310	17.140	1,886,970
2025-02-21	17.050	17.310	16.860	17.280	17.110	1,167,271
2025-02-20	17.130	17.290	16.910	17.060	16.892	653,941
2025-02-19	16.850	17.080	16.560	17.040	16.872	1,030,440
2025-02-18	17.170	17.420	16.580	16.690	16.526	1,340,637
2025-02-17	16.960	17.470	16.810	17.340	17.170	2,061,371
2025-02-14	16.640	16.950	16.420	16.750	16.585	1,438,308
2025-02-13	16.940	17.380	16.500	16.770	16.605	1,865,217
2025-02-12	17.130	17.230	16.580	16.940	16.773	1,734,968
2025-02-11	16.650	16.750	16.410	16.640	16.476	905,850
2025-02-10	16.700	16.730	16.400	16.560	16.397	839,680
2025-02-07	16.350	16.720	16.350	16.720	16.556	1,154,302
2025-02-06	16.320	16.500	16.170	16.340	16.179	873,707
2025-02-05	16.240	16.470	15.850	16.320	16.160	942,355
2025-01-27	16.000	16.100	15.710	15.790	15.635	626,749
2025-01-24	15.740	15.900	15.530	15.810	15.655	606,820
2025-01-23	15.880	15.980	15.430	15.600	15.447	945,807
2025-01-22	15.260	15.770	15.250	15.620	15.466	933,385

← NewerPage 7 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.