Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	15.900	16.100	15.180	15.230	15.080	1,215,734
2024-10-28	15.660	15.990	15.610	15.900	15.744	1,389,743
2024-10-25	15.110	15.500	15.110	15.440	15.288	762,550
2024-10-24	14.950	15.160	14.880	15.110	14.961	669,805
2024-10-23	14.990	15.170	14.710	14.980	14.833	966,041
2024-10-22	14.900	15.130	14.750	14.900	14.754	903,968
2024-10-21	14.610	15.060	14.600	14.970	14.823	1,424,665
2024-10-18	14.110	15.080	13.850	14.600	14.456	1,542,487
2024-10-17	14.210	14.440	14.120	14.160	14.021	647,771
2024-10-16	14.290	14.450	14.060	14.160	14.021	684,174
2024-10-15	14.630	14.950	14.320	14.320	14.179	734,733
2024-10-14	14.100	14.680	14.090	14.630	14.486	837,170
2024-10-11	15.500	15.500	14.040	14.060	13.922	1,288,704
2024-10-10	15.600	15.780	14.610	15.100	14.952	2,680,388
2024-10-09	15.200	16.200	14.010	15.560	15.407	5,253,055
2024-10-08	16.680	16.700	14.810	15.700	15.546	4,253,625
2024-09-30	12.900	14.790	12.620	14.450	14.308	2,739,955
2024-09-27	12.140	12.550	12.140	12.540	12.417	301,103
2024-09-26	11.790	12.060	11.700	12.040	11.922	864,144
2024-09-25	11.850	12.070	11.720	11.780	11.664	446,849
2024-09-24	11.350	11.730	11.310	11.730	11.615	479,815
2024-09-23	11.340	11.480	11.250	11.370	11.258	290,404
2024-09-20	11.570	11.570	11.240	11.310	11.199	290,574
2024-09-19	11.150	11.480	11.060	11.470	11.357	321,942
2024-09-18	11.400	11.400	10.880	11.140	11.030	411,518
2024-09-13	11.620	11.660	11.320	11.320	11.209	216,268
2024-09-12	11.580	11.800	11.580	11.610	11.496	202,966
2024-09-11	11.670	11.740	11.560	11.650	11.535	290,145
2024-09-10	11.430	11.660	11.280	11.650	11.535	467,213
2024-09-09	11.440	11.580	11.150	11.410	11.298	398,813
2024-09-06	11.790	11.800	11.330	11.380	11.268	431,185
2024-09-05	11.600	11.790	11.500	11.760	11.644	275,199
2024-09-04	11.620	11.820	11.560	11.600	11.486	296,788
2024-09-03	11.740	11.940	11.620	11.800	11.684	323,298
2024-09-02	11.900	11.900	11.660	11.660	11.545	432,866
2024-08-30	11.510	11.970	11.510	11.790	11.674	556,446
2024-08-29	11.410	11.750	11.410	11.740	11.625	372,482
2024-08-28	11.160	11.570	10.940	11.480	11.367	693,263
2024-08-27	11.220	11.280	11.020	11.090	10.981	352,718
2024-08-26	11.130	11.370	11.020	11.220	11.110	466,025
2024-08-23	11.330	11.400	10.970	11.140	11.030	444,096
2024-08-22	11.630	11.690	11.320	11.340	11.229	229,103
2024-08-21	11.510	11.660	11.460	11.550	11.436	289,163
2024-08-20	11.980	12.180	11.510	11.590	11.476	563,107
2024-08-19	12.060	12.120	11.850	11.980	11.862	442,368
2024-08-16	12.130	12.210	11.940	11.970	11.852	367,602
2024-08-15	12.050	12.130	11.810	12.120	12.001	548,999
2024-08-14	12.060	12.210	11.910	11.910	11.793	484,448
2024-08-13	11.990	12.160	11.850	12.060	11.941	439,240
2024-08-12	12.080	12.080	11.740	11.850	11.734	367,363
2024-08-09	12.010	12.210	11.850	12.080	11.961	448,238
2024-08-08	11.870	12.020	11.620	11.960	11.842	380,637
2024-08-07	11.910	12.010	11.810	11.870	11.753	303,784
2024-08-06	12.000	12.080	11.760	11.910	11.793	615,688
2024-08-05	12.110	12.230	11.710	12.060	11.941	1,022,202
2024-08-02	12.420	12.700	12.000	12.080	11.961	927,161
2024-08-01	12.140	12.480	12.060	12.380	12.258	959,343
2024-07-31	11.790	12.160	11.790	12.140	12.021	791,981
2024-07-30	11.840	12.230	11.690	11.800	11.684	1,268,196
2024-07-29	11.860	11.860	11.580	11.680	11.565	1,041,085

← NewerPage 9 of 21 · 1,213 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.