Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.970	11.430	10.850	11.350	11.096	28,392,986
2024-01-24	10.820	11.020	10.520	10.920	10.675	22,933,544
2024-01-23	10.550	10.790	10.360	10.760	10.519	33,063,243
2024-01-22	11.370	11.400	10.390	10.530	10.294	51,533,953
2024-01-19	11.380	11.530	11.270	11.370	11.115	23,684,725
2024-01-18	11.390	11.470	10.940	11.380	11.125	57,638,078
2024-01-17	11.680	12.000	11.540	11.560	11.301	31,752,626
2024-01-16	12.180	12.200	11.540	11.720	11.457	36,080,486
2024-01-15	11.880	12.250	11.660	12.190	11.917	28,022,348
2024-01-12	12.010	12.160	11.880	11.970	11.702	21,504,477
2024-01-11	11.730	12.080	11.680	12.000	11.731	26,560,824
2024-01-10	11.720	11.960	11.430	11.730	11.467	23,587,242
2024-01-09	11.890	12.040	11.780	11.840	11.575	17,942,428
2024-01-08	11.820	12.160	11.660	11.850	11.584	33,622,571
2024-01-05	12.250	12.330	11.750	11.890	11.623	32,750,673
2024-01-04	12.530	12.540	12.120	12.260	11.985	26,192,625
2024-01-03	12.700	12.700	12.440	12.500	12.220	26,033,718
2024-01-02	12.850	12.930	12.700	12.750	12.464	30,795,078
2023-12-29	12.380	12.880	12.310	12.850	12.562	59,847,194
2023-12-28	12.020	12.420	11.750	12.410	12.132	52,432,940
2023-12-27	11.650	12.070	11.650	12.000	11.731	26,807,646
2023-12-26	11.850	12.010	11.660	11.680	11.418	27,752,369
2023-12-25	11.680	12.040	11.680	11.830	11.565	32,000,856
2023-12-22	11.640	12.000	11.600	11.720	11.457	40,533,937
2023-12-21	11.380	11.720	11.270	11.680	11.418	29,072,789
2023-12-20	11.740	11.750	11.430	11.480	11.223	19,676,225
2023-12-19	11.700	11.790	11.630	11.720	11.457	20,140,792
2023-12-18	11.800	11.840	11.640	11.700	11.438	21,719,794
2023-12-15	12.060	12.080	11.800	11.850	11.584	20,808,692
2023-12-14	12.210	12.320	12.010	12.040	11.770	20,815,701
2023-12-13	12.250	12.450	12.150	12.150	11.878	23,016,284
2023-12-12	12.330	12.490	12.230	12.270	11.995	29,960,612
2023-12-11	11.860	12.400	11.750	12.330	12.054	58,133,484
2023-12-08	11.980	12.040	11.810	11.900	11.633	45,066,172
2023-12-07	11.910	12.070	11.800	11.960	11.692	34,075,676
2023-12-06	11.970	12.070	11.770	11.930	11.662	44,089,949
2023-12-05	12.640	12.640	11.950	11.970	11.702	71,642,223
2023-12-04	12.720	12.830	12.560	12.640	12.357	27,377,098
2023-12-01	12.610	12.830	12.530	12.720	12.435	38,005,197
2023-11-30	12.820	12.880	12.470	12.660	12.376	38,528,088
2023-11-29	12.960	13.230	12.850	12.850	12.562	40,300,549
2023-11-28	12.840	13.060	12.640	13.040	12.748	45,292,193
2023-11-27	12.620	12.880	12.450	12.820	12.533	43,008,678
2023-11-24	13.020	13.090	12.490	12.560	12.278	54,727,210
2023-11-23	12.830	13.090	12.750	13.000	12.708	37,866,354
2023-11-22	13.280	13.520	12.880	12.910	12.621	65,901,421
2023-11-21	13.680	14.010	13.320	13.380	13.080	65,226,556
2023-11-20	13.140	13.850	13.140	13.780	13.471	71,401,149
2023-11-17	13.390	13.460	12.950	13.170	12.875	48,357,192
2023-11-16	13.360	13.720	13.200	13.490	13.188	51,506,340
2023-11-15	12.970	13.600	12.810	13.470	13.168	68,929,370
2023-11-14	12.950	13.220	12.830	12.970	12.679	44,895,280
2023-11-13	12.540	13.100	12.400	13.050	12.757	78,719,376
2023-11-10	12.310	12.740	12.310	12.440	12.161	37,713,432
2023-11-09	12.470	12.590	12.300	12.370	12.093	37,189,866
2023-11-08	12.580	12.720	12.480	12.520	12.239	43,397,157
2023-11-07	12.450	12.880	12.410	12.670	12.386	70,968,043
2023-11-06	12.250	12.600	12.180	12.540	12.259	77,283,688
2023-11-03	11.670	12.700	11.610	12.360	12.083	113,939,517
2023-11-02	11.540	11.960	11.470	11.600	11.340	67,933,776

← NewerPage 12 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.