Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.530	9.950	9.150	9.920	9.920	62,467,418
2026-10-22	9.900	10.020	9.660	9.660	9.660	36,147,720
2026-10-21	9.870	10.100	9.860	9.900	9.900	47,290,602
2026-10-20	9.740	9.880	9.570	9.840	9.840	43,286,264
2026-10-19	9.290	9.840	9.270	9.750	9.750	61,462,672
2026-10-16	9.140	9.590	9.140	9.350	9.350	63,944,833
2026-10-15	9.310	9.320	9.010	9.030	9.030	58,407,359
2026-10-14	9.600	9.710	9.380	9.510	9.510	32,082,732
2026-10-13	9.550	9.740	9.300	9.640	9.640	42,930,887
2026-10-12	9.840	9.980	9.650	9.670	9.670	36,090,137
2026-10-09	9.950	10.070	9.510	9.860	9.860	60,233,895
2026-10-08	9.900	10.250	9.900	10.020	10.020	57,982,473
2026-09-30	10.100	10.170	9.880	9.890	9.890	37,053,984
2026-09-29	9.980	10.080	9.910	10.000	10.000	38,059,586
2026-09-28	10.240	10.290	9.910	10.000	10.000	57,307,504
2026-09-24	10.220	10.560	10.180	10.310	10.310	70,169,539
2026-09-23	10.340	10.350	10.130	10.210	10.210	32,331,527
2026-09-22	10.420	10.530	10.280	10.310	10.310	43,716,047
2026-09-21	10.290	10.400	10.230	10.390	10.390	42,961,039
2026-09-18	10.100	10.290	10.080	10.220	10.220	42,760,609
2026-09-17	10.200	10.260	9.970	10.040	10.040	38,032,793
2026-09-16	10.000	10.300	9.930	10.230	10.230	48,048,840
2026-09-15	10.050	10.090	9.990	10.000	10.000	27,038,746
2026-09-14	10.210	10.230	10.000	10.110	10.110	40,275,090
2026-09-11	10.130	10.330	9.950	10.250	10.250	55,007,742
2026-09-10	10.130	10.320	10.070	10.220	10.220	37,406,074
2026-09-09	10.210	10.360	10.160	10.210	10.210	44,924,719
2026-09-08	9.990	10.320	9.980	10.210	10.210	59,350,145
2026-09-07	9.990	10.050	9.920	9.960	9.960	33,789,301
2026-09-04	10.060	10.260	9.970	10.000	10.000	48,201,980
2026-09-03	10.140	10.170	9.970	10.000	10.000	27,117,428
2026-09-02	10.100	10.220	10.060	10.100	10.100	30,228,336
2026-09-01	10.150	10.270	10.070	10.190	10.190	33,255,648
2026-08-31	9.980	10.200	9.960	10.200	10.200	45,507,641
2026-08-28	10.160	10.230	10.070	10.100	10.100	30,256,975
2026-08-27	9.960	10.170	9.940	10.160	10.160	33,352,598
2026-08-26	9.990	10.100	9.910	10.000	10.000	32,443,303
2026-08-25	9.780	10.050	9.670	9.990	9.990	43,864,535
2026-08-24	9.860	10.020	9.710	9.820	9.820	40,747,965
2026-08-21	9.710	9.970	9.690	9.890	9.890	33,082,777
2026-08-20	10.090	10.100	9.780	9.800	9.800	45,729,664
2026-08-19	10.870	10.940	9.850	9.890	9.890	96,159,906
2026-08-18	10.710	10.710	10.450	10.610	10.610	40,652,055
2026-08-17	10.640	10.760	10.510	10.750	10.750	36,461,727
2026-08-14	10.590	10.650	10.410	10.600	10.600	40,513,168
2026-08-13	10.860	10.960	10.550	10.550	10.550	43,878,262
2026-08-12	10.570	10.770	10.490	10.740	10.740	44,792,867
2026-08-11	10.550	10.730	10.420	10.600	10.600	60,949,078
2026-08-10	10.910	10.940	10.560	10.920	10.920	52,817,000
2026-08-07	10.750	10.890	10.460	10.850	10.850	57,694,672
2026-08-06	10.530	10.780	10.500	10.700	10.700	62,253,297
2026-08-05	10.520	10.710	10.380	10.630	10.630	59,515,242
2026-08-04	10.420	10.590	10.280	10.490	10.490	54,565,762
2026-08-03	10.000	10.300	9.910	10.280	10.280	51,868,523
2026-07-31	9.900	10.190	9.860	10.000	10.000	64,197,602
2026-07-30	9.830	9.980	9.680	9.750	9.750	54,087,277
2026-07-29	9.740	9.970	9.510	9.930	9.930	65,736,781
2026-07-28	9.620	9.840	9.580	9.690	9.690	43,712,434
2026-07-27	9.450	9.770	9.380	9.750	9.750	49,466,816
2026-07-24	9.790	9.870	9.490	9.490	9.490	48,229,758

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	0.0600 CNY
2025-05-30	0.0600 CNY
2024-05-31	0.1500 CNY
2023-05-11	0.1500 CNY
2022-05-12	0.1500 CNY
2021-05-24	0.1320 CNY
2020-05-29	0.1200 CNY
2019-05-31	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.