Hefei Gocom Information Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.610	30.490	29.110	30.380	30.380	1,545,078
2026-10-19	30.540	31.500	29.400	29.610	29.610	1,439,806
2026-10-16	31.800	31.880	30.520	31.250	31.250	1,293,698
2026-10-15	30.150	31.860	29.200	31.180	31.180	2,172,290
2026-10-14	31.390	32.100	30.610	30.840	30.840	1,750,192
2026-10-13	29.000	31.710	28.500	31.080	31.080	2,527,066
2026-10-12	30.160	30.350	29.100	29.200	29.200	1,149,174
2026-10-09	29.960	30.300	28.700	30.200	30.200	1,630,910
2026-10-08	29.300	30.310	28.810	30.080	30.080	1,426,881
2026-09-30	29.770	29.810	29.000	29.170	29.170	737,012
2026-09-29	29.780	30.270	29.350	29.650	29.650	996,583
2026-09-28	30.930	31.200	29.110	29.520	29.520	1,303,758
2026-09-24	30.680	30.970	29.880	30.900	30.900	1,595,270
2026-09-23	30.100	31.170	29.710	30.830	30.830	1,413,109
2026-09-22	30.440	30.750	30.120	30.200	30.200	818,791
2026-09-21	29.960	30.850	29.960	30.250	30.250	1,308,537
2026-09-18	29.370	30.210	29.220	30.100	30.100	1,771,082
2026-09-17	29.800	29.800	28.820	29.240	29.240	1,071,993
2026-09-16	29.270	29.650	28.700	29.330	29.330	1,050,888
2026-09-15	30.800	30.810	29.060	29.070	29.070	1,907,025
2026-09-14	31.800	31.800	30.100	30.880	30.880	3,069,488
2026-09-11	28.780	33.570	27.400	32.120	32.120	4,219,733
2026-09-10	28.780	28.780	27.800	28.490	28.490	1,548,102
2026-09-09	29.000	29.790	28.280	28.680	28.680	2,035,769
2026-09-08	30.000	30.200	29.120	29.360	29.360	1,467,035
2026-09-07	30.580	30.610	29.700	30.030	30.030	1,083,698
2026-09-04	31.140	31.140	29.600	29.930	29.930	953,670
2026-09-03	30.580	31.180	30.340	30.800	30.800	1,430,718
2026-09-02	30.200	30.960	29.530	30.620	30.620	1,095,190
2026-09-01	30.420	30.560	29.730	30.400	30.400	1,086,001
2026-08-31	29.720	31.000	29.150	30.230	30.230	1,219,577
2026-08-28	29.930	30.630	29.600	29.600	29.600	851,014
2026-08-27	29.970	30.190	29.230	30.150	30.150	970,871
2026-08-26	30.300	30.300	28.860	29.970	29.970	896,531
2026-08-25	28.500	30.380	28.500	29.710	29.710	1,188,053
2026-08-24	30.040	30.040	28.750	28.940	28.940	1,090,105
2026-08-21	30.350	30.350	29.130	30.040	30.040	1,091,680
2026-08-20	29.900	30.440	29.500	29.690	29.690	867,734
2026-08-19	31.390	31.390	29.510	29.650	29.650	1,380,889
2026-08-18	31.420	31.540	30.980	31.400	31.400	1,225,632
2026-08-17	30.290	31.470	30.200	31.280	31.280	1,441,779
2026-08-14	30.650	30.820	30.080	30.250	30.250	837,830
2026-08-13	31.780	32.200	30.500	30.500	30.500	1,243,681
2026-08-12	30.590	31.880	30.460	31.560	31.560	1,277,280
2026-08-11	30.930	31.890	30.220	30.460	30.460	870,774
2026-08-10	30.940	31.000	30.260	30.990	30.990	1,236,571
2026-08-07	30.720	30.930	29.430	30.920	30.920	1,515,798
2026-08-06	30.050	31.090	29.580	30.210	30.210	1,516,445
2026-08-05	29.440	30.500	29.210	30.150	30.150	1,541,296
2026-08-04	28.450	30.000	28.030	29.690	29.690	1,717,752
2026-08-03	27.370	28.650	26.400	28.400	28.400	2,085,017
2026-07-31	25.400	27.260	25.300	27.190	27.190	2,560,007
2026-07-30	24.840	25.790	24.550	24.930	24.930	1,530,219
2026-07-29	24.810	25.220	24.300	25.130	25.130	1,414,765
2026-07-28	25.000	26.270	24.500	25.070	25.070	1,508,838
2026-07-27	24.520	25.270	24.000	25.250	25.250	1,583,846
2026-07-24	25.000	25.240	24.010	24.400	24.400	1,331,155
2026-07-23	25.150	25.500	24.500	25.380	25.380	1,627,098
2026-07-22	24.450	25.390	24.420	24.660	24.660	1,516,741
2026-07-21	24.200	25.270	21.750	24.980	24.980	2,156,185

Page 1 of 3 · 121 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.