Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11.610	11.690	11.390	11.450	11.193	40,476,683
2023-10-31	12.060	12.120	11.550	11.590	11.330	73,767,230
2023-10-30	11.850	12.220	11.630	12.200	11.926	110,007,132
2023-10-27	11.560	11.700	11.230	11.700	11.438	61,920,169
2023-10-26	11.460	11.890	11.400	11.670	11.408	64,946,466
2023-10-25	11.350	11.750	11.280	11.550	11.291	71,049,967
2023-10-24	11.170	11.640	11.020	11.460	11.203	76,443,751
2023-10-23	11.090	11.500	11.010	11.130	10.880	62,519,649
2023-10-20	11.260	11.530	11.000	11.050	10.802	55,560,103
2023-10-19	11.700	11.950	11.290	11.350	11.096	97,893,001
2023-10-18	11.900	11.970	11.670	11.700	11.438	59,412,606
2023-10-17	11.500	12.050	11.370	11.990	11.721	97,327,769
2023-10-16	11.670	11.690	11.360	11.460	11.203	56,963,131
2023-10-13	11.890	12.020	11.610	11.690	11.428	76,240,104
2023-10-12	11.920	12.140	11.750	11.930	11.662	85,736,412
2023-10-11	11.550	12.070	11.390	11.890	11.623	109,705,786
2023-10-10	11.360	11.790	11.310	11.610	11.350	90,974,662
2023-10-09	11.320	11.530	11.250	11.360	11.105	91,140,996
2023-09-28	10.870	11.350	10.850	11.270	11.017	101,555,899
2023-09-27	10.470	10.960	10.440	10.880	10.636	90,684,417
2023-09-26	10.570	10.640	10.400	10.490	10.255	54,985,190
2023-09-25	10.730	10.870	10.600	10.640	10.401	48,238,606
2023-09-22	10.720	10.810	10.500	10.760	10.519	82,232,048
2023-09-21	10.500	10.850	10.500	10.740	10.499	60,095,765
2023-09-20	10.680	10.940	10.590	10.610	10.372	47,403,392
2023-09-19	10.730	10.950	10.590	10.780	10.538	61,794,538
2023-09-18	10.670	11.020	10.510	10.720	10.480	82,153,175
2023-09-15	10.970	11.330	10.770	10.880	10.636	99,648,752
2023-09-14	11.220	11.440	10.770	10.870	10.626	119,841,527
2023-09-13	11.480	11.580	11.040	11.200	10.949	122,357,927
2023-09-12	11.150	11.970	10.850	11.650	11.389	235,025,452
2023-09-11	12.270	12.290	11.240	11.330	11.076	295,664,862
2023-09-08	10.730	11.780	10.730	11.780	11.516	113,975,306
2023-09-07	10.930	11.150	10.650	10.710	10.470	80,318,533
2023-09-06	10.990	11.350	10.710	11.060	10.812	105,916,567
2023-09-05	11.100	11.330	10.830	10.980	10.734	105,938,722
2023-09-04	10.600	11.060	10.390	10.990	10.744	68,986,702
2023-09-01	10.520	10.620	10.340	10.390	10.157	33,177,130
2023-08-31	10.980	11.000	10.520	10.590	10.353	66,079,077
2023-08-30	10.560	11.260	10.550	10.850	10.607	143,691,151
2023-08-29	9.740	10.430	9.720	10.360	10.128	42,417,418
2023-08-28	10.150	10.270	9.700	9.710	9.492	36,929,932
2023-08-25	9.950	10.080	9.740	9.810	9.590	18,730,633
2023-08-24	10.040	10.070	9.870	9.900	9.678	10,748,657
2023-08-23	10.100	10.170	9.990	9.990	9.766	9,347,039
2023-08-22	10.050	10.180	9.940	10.140	9.913	11,447,535
2023-08-21	10.030	10.190	9.960	9.960	9.737	11,921,072
2023-08-18	10.030	10.180	10.030	10.050	9.825	13,067,785
2023-08-17	9.800	10.090	9.740	10.070	9.844	17,276,924
2023-08-16	10.080	10.120	9.850	9.850	9.629	13,161,237
2023-08-15	10.130	10.200	9.990	10.080	9.854	10,225,439
2023-08-14	10.120	10.220	9.980	10.110	9.883	11,907,230
2023-08-11	10.310	10.380	10.150	10.170	9.942	10,743,511
2023-08-10	10.350	10.400	10.300	10.320	10.089	6,267,205
2023-08-09	10.430	10.480	10.310	10.360	10.128	12,622,958
2023-08-08	10.460	10.500	10.390	10.480	10.245	10,706,800
2023-08-07	10.500	10.560	10.390	10.460	10.225	15,200,399
2023-08-04	10.270	10.550	10.270	10.510	10.274	26,950,511
2023-08-03	10.340	10.340	10.170	10.270	10.040	20,580,857
2023-08-02	10.140	10.380	10.080	10.380	10.147	31,856,138

← NewerPage 13 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.