Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	9.980	10.200	9.900	10.150	9.922	17,738,631
2023-07-31	10.150	10.190	9.840	9.970	9.746	30,931,481
2023-07-28	10.000	10.240	9.960	10.180	9.952	14,059,699
2023-07-27	10.130	10.180	9.950	10.000	9.776	16,023,445
2023-07-26	10.210	10.250	10.060	10.140	9.913	15,946,057
2023-07-25	10.280	10.290	10.140	10.230	10.001	11,545,430
2023-07-24	10.240	10.290	10.130	10.170	9.942	13,370,698
2023-07-21	9.940	10.320	9.910	10.270	10.040	30,411,232
2023-07-20	10.130	10.210	9.920	9.930	9.707	21,643,300
2023-07-19	10.160	10.220	10.060	10.180	9.952	12,266,311
2023-07-18	10.140	10.290	10.080	10.130	9.903	9,985,272
2023-07-17	10.200	10.260	10.110	10.140	9.913	10,758,000
2023-07-14	10.350	10.360	10.220	10.250	10.020	9,910,989
2023-07-13	10.150	10.400	10.120	10.340	10.108	21,569,752
2023-07-12	10.370	10.420	10.140	10.150	9.922	22,158,367
2023-07-11	10.230	10.600	10.160	10.360	10.128	37,166,159
2023-07-10	10.100	10.230	10.010	10.140	9.913	16,658,869
2023-07-07	10.070	10.110	9.890	10.010	9.786	12,798,527
2023-07-06	10.060	10.270	10.020	10.100	9.874	14,397,274
2023-07-05	10.220	10.360	10.080	10.100	9.874	14,610,736
2023-07-04	10.200	10.310	10.160	10.240	10.010	14,743,806
2023-07-03	10.390	10.470	10.190	10.230	10.001	21,565,911
2023-06-30	10.240	10.400	10.180	10.340	10.108	32,045,276
2023-06-29	10.100	10.380	10.070	10.340	10.108	29,653,101
2023-06-28	10.140	10.190	9.860	10.110	9.883	18,653,574
2023-06-27	9.960	10.220	9.900	10.150	9.922	18,569,426
2023-06-26	10.030	10.220	9.890	9.910	9.688	19,978,392
2023-06-21	10.220	10.230	9.980	10.090	9.864	20,937,375
2023-06-20	10.160	10.280	10.030	10.200	9.971	27,917,582
2023-06-19	10.000	10.210	9.920	10.160	9.932	28,645,858
2023-06-16	9.730	10.020	9.700	10.000	9.776	17,780,363
2023-06-15	9.950	9.950	9.730	9.770	9.551	18,872,175
2023-06-14	9.810	9.930	9.750	9.870	9.649	19,727,206
2023-06-13	9.640	9.930	9.570	9.810	9.590	23,148,825
2023-06-12	9.400	9.850	9.400	9.650	9.434	23,606,350
2023-06-09	9.520	9.570	9.360	9.460	9.248	24,734,081
2023-06-08	9.640	9.710	9.480	9.550	9.336	12,110,879
2023-06-07	9.580	9.700	9.450	9.630	9.414	13,754,448
2023-06-06	9.880	9.930	9.510	9.540	9.326	17,447,600
2023-06-05	9.670	9.950	9.650	9.900	9.678	21,369,321
2023-06-02	9.800	9.820	9.640	9.700	9.483	20,417,832
2023-06-01	9.850	9.940	9.760	9.800	9.580	27,087,905
2023-05-31	9.900	10.120	9.900	10.030	9.805	16,817,538
2023-05-30	9.970	9.990	9.760	9.970	9.746	16,105,141
2023-05-29	9.750	10.300	9.700	9.980	9.756	35,479,426
2023-05-26	9.600	9.740	9.550	9.710	9.492	10,664,047
2023-05-25	9.430	9.650	9.410	9.600	9.385	15,964,530
2023-05-24	9.450	9.600	9.380	9.480	9.267	10,438,271
2023-05-23	9.700	9.710	9.450	9.480	9.267	13,140,868
2023-05-22	9.810	9.810	9.610	9.630	9.414	10,110,400
2023-05-19	9.700	9.870	9.660	9.810	9.590	13,181,755
2023-05-18	9.530	9.800	9.500	9.760	9.541	14,312,662
2023-05-17	9.300	9.570	9.290	9.520	9.307	11,333,972
2023-05-16	9.510	9.530	9.300	9.350	9.140	9,919,025
2023-05-15	9.540	9.560	9.300	9.520	9.307	12,099,162
2023-05-12	9.650	9.770	9.450	9.480	9.267	11,869,587
2023-05-11	9.630	9.860	9.600	9.650	9.434	16,441,819
2023-05-10	9.800	9.890	9.620	9.700	9.336	15,911,882
2023-05-09	9.950	10.020	9.810	9.840	9.471	21,734,515
2023-05-08	9.620	9.950	9.560	9.910	9.538	22,131,492

← NewerPage 14 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.