Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.150	11.220	10.870	10.900	10.656	39,855,175
2024-04-29	10.850	11.250	10.800	11.140	10.890	63,365,878
2024-04-26	10.700	11.070	10.650	10.900	10.656	69,101,204
2024-04-25	11.150	11.150	10.690	10.780	10.538	73,993,582
2024-04-24	10.930	11.250	10.730	11.240	10.988	76,908,633
2024-04-23	11.210	11.300	10.930	11.070	10.822	66,418,177
2024-04-22	11.240	11.390	10.740	11.210	10.959	91,819,883
2024-04-19	10.820	11.020	10.700	10.890	10.646	38,153,880
2024-04-18	10.700	11.160	10.400	10.880	10.636	52,018,013
2024-04-17	10.350	10.830	10.350	10.800	10.558	44,371,537
2024-04-16	10.530	10.800	10.270	10.320	10.089	42,819,208
2024-04-15	10.550	10.740	10.330	10.630	10.392	40,958,498
2024-04-12	10.490	10.700	10.480	10.500	10.265	28,508,802
2024-04-11	10.730	11.040	10.490	10.520	10.284	41,974,855
2024-04-10	10.910	10.930	10.460	10.580	10.343	32,620,548
2024-04-09	10.860	10.990	10.720	10.930	10.685	29,983,567
2024-04-08	11.150	11.280	10.860	10.860	10.616	33,388,383
2024-04-03	11.260	11.390	11.050	11.230	10.978	33,844,393
2024-04-02	11.520	11.590	11.260	11.320	11.066	38,662,150
2024-04-01	11.180	11.790	11.100	11.600	11.340	69,904,309
2024-03-29	10.520	11.150	10.500	11.150	10.900	29,039,246
2024-03-28	10.140	10.650	10.120	10.500	10.265	40,528,933
2024-03-27	10.700	10.720	10.100	10.130	9.903	42,015,804
2024-03-26	10.860	10.960	10.650	10.690	10.450	26,956,451
2024-03-25	10.870	11.180	10.810	10.850	10.607	35,018,136
2024-03-22	11.180	11.290	10.900	10.950	10.704	39,388,379
2024-03-21	11.580	11.690	11.180	11.230	10.978	58,102,796
2024-03-20	11.630	11.750	11.550	11.590	11.330	35,452,615
2024-03-19	11.860	11.900	11.610	11.680	11.418	43,636,150
2024-03-18	11.880	11.950	11.650	11.790	11.526	59,639,496
2024-03-15	11.920	12.010	11.700	11.860	11.594	38,423,565
2024-03-14	12.110	12.280	11.850	11.980	11.711	35,535,624
2024-03-13	11.960	12.330	11.790	12.110	11.838	45,818,466
2024-03-12	11.800	12.170	11.720	11.870	11.604	32,863,741
2024-03-11	11.610	11.840	11.550	11.820	11.555	31,998,644
2024-03-08	11.430	11.810	11.330	11.750	11.487	34,039,758
2024-03-07	11.790	11.870	11.440	11.450	11.193	30,934,670
2024-03-06	11.880	11.950	11.660	11.790	11.526	30,739,618
2024-03-05	11.700	12.100	11.630	11.970	11.702	43,762,464
2024-03-04	11.870	11.870	11.610	11.840	11.575	31,302,210
2024-03-01	11.520	11.940	11.420	11.830	11.565	38,545,668
2024-02-29	10.900	11.570	10.870	11.560	11.301	39,359,063
2024-02-28	11.890	11.940	11.010	11.010	10.763	49,646,228
2024-02-27	11.270	11.900	11.260	11.860	11.594	50,959,521
2024-02-26	10.930	11.450	10.870	11.340	11.086	47,485,692
2024-02-23	10.870	10.900	10.600	10.850	10.607	34,000,903
2024-02-22	10.750	10.910	10.620	10.810	10.568	33,791,295
2024-02-21	10.680	11.020	10.600	10.750	10.509	30,401,912
2024-02-20	10.510	10.950	10.420	10.800	10.558	33,854,620
2024-02-19	11.080	11.080	10.460	10.640	10.401	41,565,360
2024-02-08	10.480	11.270	10.460	10.780	10.538	58,475,704
2024-02-07	9.680	10.480	9.680	10.440	10.206	58,915,912
2024-02-06	8.700	9.650	8.570	9.640	9.424	54,169,104
2024-02-05	9.300	9.320	8.570	8.780	8.583	39,346,223
2024-02-02	9.810	9.980	8.910	9.300	9.091	49,968,905
2024-02-01	9.550	10.040	9.500	9.850	9.629	23,092,190
2024-01-31	10.120	10.230	9.600	9.630	9.414	35,072,136
2024-01-30	10.360	10.560	10.150	10.190	9.962	20,727,884
2024-01-29	10.860	10.900	10.400	10.500	10.265	24,602,548
2024-01-26	11.260	11.350	10.780	10.880	10.636	35,494,282

← NewerPage 11 of 21 · 1,212 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.