Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.660	9.820	9.580	9.630	9.548	42,379,100
2024-07-26	9.200	9.690	9.150	9.600	9.518	46,202,747
2024-07-25	9.200	9.280	9.070	9.210	9.132	22,434,238
2024-07-24	9.160	9.420	9.130	9.260	9.181	29,321,495
2024-07-23	9.510	9.540	9.180	9.180	9.102	31,741,830
2024-07-22	9.250	9.660	9.210	9.490	9.409	46,499,976
2024-07-19	9.180	9.260	9.070	9.230	9.151	33,210,650
2024-07-18	9.100	9.320	8.920	9.250	9.171	43,653,608
2024-07-17	9.410	9.440	9.190	9.190	9.112	30,253,816
2024-07-16	9.510	9.630	9.410	9.460	9.379	38,790,100
2024-07-15	9.700	9.770	9.490	9.560	9.479	30,626,009
2024-07-12	9.800	9.820	9.550	9.600	9.518	32,487,793
2024-07-11	9.850	9.970	9.730	9.840	9.756	28,232,330
2024-07-10	9.700	9.810	9.620	9.680	9.598	15,274,439
2024-07-09	9.520	9.800	9.450	9.730	9.647	29,460,810
2024-07-08	9.790	9.850	9.480	9.520	9.439	28,627,416
2024-07-05	9.880	9.960	9.520	9.870	9.786	34,150,238
2024-07-04	10.100	10.180	9.900	9.930	9.845	19,357,415
2024-07-03	10.300	10.320	9.990	10.080	9.994	23,755,510
2024-07-02	10.420	10.480	10.230	10.330	10.242	24,156,267
2024-07-01	10.390	10.510	10.280	10.440	10.351	20,701,969
2024-06-28	10.250	10.540	10.240	10.360	10.272	22,407,300
2024-06-27	10.390	10.470	10.260	10.300	10.212	20,614,907
2024-06-26	9.840	10.430	9.760	10.410	10.321	39,595,108
2024-06-25	10.150	10.190	9.740	9.860	9.776	33,408,418
2024-06-24	10.300	10.410	10.090	10.150	10.064	27,495,794
2024-06-21	10.270	10.510	10.240	10.340	10.252	24,359,291
2024-06-20	10.520	10.530	10.300	10.300	10.212	37,899,237
2024-06-19	10.630	10.720	10.510	10.530	10.440	22,246,507
2024-06-18	10.480	10.800	10.410	10.680	10.589	36,552,591
2024-06-17	10.590	10.670	10.430	10.480	10.391	40,203,350
2024-06-14	10.660	10.710	10.530	10.660	10.569	26,084,785
2024-06-13	10.720	10.740	10.580	10.670	10.579	22,968,867
2024-06-12	10.890	10.990	10.660	10.710	10.619	36,105,035
2024-06-11	10.580	10.980	10.450	10.920	10.827	34,928,172
2024-06-07	10.660	10.710	10.510	10.590	10.500	22,618,050
2024-06-06	10.820	10.870	10.540	10.580	10.490	38,584,041
2024-06-05	10.830	11.080	10.770	10.790	10.698	38,305,551
2024-06-04	10.700	10.900	10.600	10.890	10.797	29,124,358
2024-06-03	10.920	10.990	10.640	10.710	10.619	36,017,424
2024-05-31	10.600	10.870	10.580	10.830	10.738	38,347,001
2024-05-30	10.410	10.770	10.360	10.690	10.450	34,322,969
2024-05-29	10.590	10.740	10.450	10.500	10.265	25,253,670
2024-05-28	10.620	10.650	10.450	10.510	10.274	22,048,612
2024-05-27	10.530	10.660	10.410	10.650	10.411	24,041,854
2024-05-24	10.650	10.720	10.480	10.490	10.255	34,544,214
2024-05-23	10.820	10.920	10.670	10.670	10.431	29,980,727
2024-05-22	10.800	10.850	10.670	10.770	10.529	18,559,900
2024-05-21	10.880	10.900	10.730	10.750	10.509	24,523,849
2024-05-20	10.700	11.040	10.690	10.860	10.616	54,967,755
2024-05-17	10.430	10.840	10.430	10.740	10.499	47,302,852
2024-05-16	10.510	10.630	10.420	10.440	10.206	33,255,190
2024-05-15	10.500	10.690	10.450	10.510	10.274	22,703,200
2024-05-14	10.510	10.710	10.470	10.530	10.294	28,594,434
2024-05-13	10.880	10.880	10.440	10.510	10.274	67,394,933
2024-05-10	11.100	11.230	10.930	10.980	10.734	34,373,721
2024-05-09	11.200	11.200	10.990	11.100	10.851	53,686,808
2024-05-08	11.350	11.350	11.090	11.240	10.988	47,016,552
2024-05-07	11.090	11.570	10.960	11.400	11.144	71,508,879
2024-05-06	10.980	11.280	10.930	11.130	10.880	46,153,998

← NewerPage 10 of 21 · 1,219 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.