Hefei Gocom Information Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 15.370 | 15.600 | 15.110 | 15.480 | 15.328 | 956,590 |
| 2025-01-20 | 15.040 | 15.450 | 14.920 | 15.370 | 15.219 | 931,803 |
| 2025-01-17 | 15.180 | 15.180 | 14.750 | 15.040 | 14.892 | 557,286 |
| 2025-01-16 | 15.160 | 15.300 | 15.000 | 15.070 | 14.922 | 652,693 |
| 2025-01-15 | 15.110 | 15.380 | 14.870 | 15.030 | 14.882 | 683,478 |
| 2025-01-14 | 14.370 | 15.140 | 14.250 | 15.060 | 14.912 | 1,013,188 |
| 2025-01-13 | 14.010 | 14.330 | 13.760 | 14.290 | 14.150 | 490,381 |
| 2025-01-10 | 14.610 | 14.650 | 14.150 | 14.200 | 14.060 | 842,150 |
| 2025-01-09 | 14.690 | 14.770 | 14.480 | 14.500 | 14.357 | 697,490 |
| 2025-01-08 | 14.890 | 15.020 | 14.150 | 14.590 | 14.447 | 891,316 |
| 2025-01-07 | 14.700 | 14.890 | 14.300 | 14.880 | 14.734 | 720,223 |
| 2025-01-06 | 14.510 | 14.760 | 13.920 | 14.550 | 14.407 | 831,128 |
| 2025-01-03 | 15.340 | 15.500 | 14.580 | 14.580 | 14.437 | 808,033 |
| 2025-01-02 | 15.140 | 15.810 | 15.060 | 15.280 | 15.130 | 1,062,991 |
| 2024-12-31 | 15.720 | 15.890 | 15.300 | 15.360 | 15.209 | 772,725 |
| 2024-12-30 | 15.830 | 15.890 | 15.370 | 15.610 | 15.457 | 903,651 |
| 2024-12-27 | 15.800 | 16.390 | 15.710 | 15.990 | 15.833 | 906,650 |
| 2024-12-26 | 15.330 | 16.030 | 15.330 | 15.780 | 15.625 | 1,129,032 |
| 2024-12-25 | 15.890 | 16.020 | 14.930 | 15.320 | 15.169 | 886,888 |
| 2024-12-24 | 15.700 | 16.130 | 15.490 | 15.890 | 15.734 | 1,024,384 |
| 2024-12-23 | 16.700 | 16.860 | 15.570 | 15.780 | 15.625 | 1,480,896 |
| 2024-12-20 | 16.460 | 16.780 | 16.130 | 16.680 | 16.516 | 870,171 |
| 2024-12-19 | 16.350 | 16.520 | 16.020 | 16.280 | 16.120 | 990,858 |
| 2024-12-18 | 16.370 | 16.800 | 15.920 | 16.510 | 16.348 | 1,266,504 |
| 2024-12-17 | 17.580 | 17.640 | 16.320 | 16.500 | 16.338 | 1,759,871 |
| 2024-12-16 | 18.060 | 18.060 | 17.380 | 17.580 | 17.407 | 1,231,934 |
| 2024-12-13 | 18.300 | 18.630 | 17.880 | 17.880 | 17.704 | 1,260,614 |
| 2024-12-12 | 18.130 | 18.460 | 17.920 | 18.280 | 18.100 | 2,588,224 |
| 2024-12-11 | 17.530 | 18.400 | 17.490 | 18.130 | 17.952 | 1,408,669 |
| 2024-12-10 | 17.650 | 17.860 | 17.450 | 17.610 | 17.437 | 1,572,799 |
| 2024-12-09 | 17.290 | 17.530 | 17.000 | 17.320 | 17.150 | 1,153,364 |
| 2024-12-06 | 17.190 | 17.370 | 16.900 | 17.160 | 16.991 | 944,282 |
| 2024-12-05 | 17.270 | 17.380 | 17.030 | 17.220 | 17.051 | 752,361 |
| 2024-12-04 | 17.470 | 17.590 | 16.960 | 17.020 | 16.853 | 1,146,457 |
| 2024-12-03 | 17.590 | 17.970 | 17.400 | 17.470 | 17.298 | 1,604,628 |
| 2024-12-02 | 16.700 | 17.690 | 16.620 | 17.650 | 17.476 | 2,648,478 |
| 2024-11-29 | 16.480 | 16.750 | 16.280 | 16.620 | 16.457 | 1,407,639 |
| 2024-11-28 | 16.320 | 16.730 | 16.320 | 16.430 | 16.268 | 1,075,154 |
| 2024-11-27 | 16.000 | 16.410 | 15.780 | 16.400 | 16.239 | 1,077,812 |
| 2024-11-26 | 16.430 | 16.560 | 16.150 | 16.170 | 16.011 | 943,455 |
| 2024-11-25 | 15.940 | 16.500 | 15.800 | 16.420 | 16.259 | 1,256,123 |
| 2024-11-22 | 16.050 | 16.290 | 15.910 | 15.910 | 15.754 | 1,550,677 |
| 2024-11-21 | 16.090 | 16.250 | 15.880 | 16.100 | 15.942 | 850,764 |
| 2024-11-20 | 15.760 | 16.090 | 15.700 | 16.060 | 15.902 | 827,996 |
| 2024-11-19 | 15.500 | 15.740 | 15.140 | 15.660 | 15.506 | 958,974 |
| 2024-11-18 | 16.090 | 16.090 | 15.180 | 15.280 | 15.130 | 1,426,763 |
| 2024-11-15 | 16.400 | 16.580 | 15.780 | 15.860 | 15.704 | 1,411,433 |
| 2024-11-14 | 16.920 | 17.270 | 16.300 | 16.400 | 16.239 | 2,018,990 |
| 2024-11-13 | 16.760 | 17.400 | 16.640 | 17.010 | 16.843 | 2,278,778 |
| 2024-11-12 | 17.050 | 17.570 | 16.690 | 16.810 | 16.645 | 2,578,468 |
| 2024-11-11 | 16.280 | 16.980 | 16.110 | 16.970 | 16.803 | 2,282,830 |
| 2024-11-08 | 16.000 | 16.390 | 15.930 | 16.300 | 16.140 | 1,809,594 |
| 2024-11-07 | 15.620 | 16.040 | 15.420 | 15.990 | 15.833 | 1,725,848 |
| 2024-11-06 | 15.980 | 16.150 | 15.500 | 15.620 | 15.466 | 2,472,538 |
| 2024-11-05 | 15.510 | 15.940 | 15.470 | 15.920 | 15.763 | 1,940,399 |
| 2024-11-04 | 15.600 | 15.870 | 15.120 | 15.570 | 15.417 | 2,072,854 |
| 2024-11-01 | 15.600 | 16.760 | 15.560 | 15.940 | 15.783 | 4,353,409 |
| 2024-10-31 | 14.930 | 15.590 | 14.900 | 15.560 | 15.407 | 1,538,416 |
| 2024-10-30 | 15.230 | 15.650 | 14.640 | 14.920 | 14.773 | 1,505,961 |
| 2024-10-29 | 15.900 | 16.100 | 15.180 | 15.230 | 15.080 | 1,215,734 |
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.