Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.720	9.760	9.520	9.560	9.201	13,577,206
2023-05-04	9.840	9.850	9.630	9.720	9.355	18,893,426
2023-04-28	9.570	9.910	9.570	9.850	9.480	17,983,844
2023-04-27	9.620	9.790	9.520	9.650	9.288	18,155,110
2023-04-26	9.540	9.720	9.410	9.620	9.259	28,933,477
2023-04-25	9.560	9.790	9.430	9.600	9.240	26,808,898
2023-04-24	9.630	9.710	9.490	9.560	9.201	28,517,475
2023-04-21	10.110	10.110	9.530	9.570	9.211	61,155,082
2023-04-20	9.960	10.320	9.940	10.220	9.836	45,679,045
2023-04-19	9.960	10.050	9.850	9.900	9.528	29,699,169
2023-04-18	10.020	10.130	9.900	9.960	9.586	29,110,244
2023-04-17	10.260	10.280	9.990	10.060	9.682	32,677,854
2023-04-14	10.310	10.470	10.170	10.260	9.875	23,109,793
2023-04-13	10.720	10.720	10.230	10.230	9.846	37,241,729
2023-04-12	10.530	10.830	10.400	10.730	10.327	28,912,945
2023-04-11	10.560	10.640	10.450	10.540	10.144	17,505,393
2023-04-10	10.680	10.770	10.530	10.620	10.221	24,130,038
2023-04-07	10.690	10.720	10.520	10.620	10.221	18,161,873
2023-04-06	10.650	10.700	10.510	10.640	10.241	25,016,813
2023-04-04	10.590	10.830	10.580	10.760	10.356	35,597,825
2023-04-03	10.440	10.700	10.430	10.590	10.192	28,681,110
2023-03-31	10.190	10.570	10.120	10.500	10.106	29,112,892
2023-03-30	10.340	10.400	10.080	10.190	9.807	23,334,910
2023-03-29	10.410	10.430	10.170	10.380	9.990	22,461,847
2023-03-28	10.580	10.620	10.310	10.350	9.961	28,209,670
2023-03-27	10.580	10.710	10.350	10.600	10.202	35,240,503
2023-03-24	10.560	10.640	10.330	10.560	10.164	28,290,452
2023-03-23	10.530	10.610	10.440	10.580	10.183	21,666,821
2023-03-22	10.320	10.530	10.210	10.510	10.115	29,046,998
2023-03-21	10.320	10.400	10.220	10.340	9.952	26,472,460
2023-03-20	10.470	10.550	10.220	10.240	9.856	36,266,481
2023-03-17	10.330	10.590	10.330	10.520	10.125	38,743,923
2023-03-16	10.380	10.450	10.150	10.260	9.875	51,553,045
2023-03-15	10.550	10.720	10.480	10.650	10.250	31,798,210
2023-03-14	10.410	10.950	10.390	10.550	10.154	61,041,622
2023-03-13	10.120	10.540	10.050	10.520	10.125	48,175,823
2023-03-10	10.350	10.520	10.150	10.230	9.846	36,364,124
2023-03-09	10.290	10.490	10.000	10.400	10.010	44,530,257
2023-03-08	9.850	10.390	9.820	10.320	9.933	63,813,248
2023-03-07	10.400	10.400	9.900	9.920	9.548	69,430,814
2023-03-06	9.980	10.570	9.950	10.520	10.125	87,055,941
2023-03-03	9.900	10.060	9.780	9.940	9.567	30,022,030
2023-03-02	9.720	10.130	9.650	9.960	9.586	48,688,920
2023-03-01	9.500	9.750	9.470	9.700	9.336	30,026,152
2023-02-28	9.390	9.580	9.390	9.530	9.172	29,065,007
2023-02-27	9.390	9.490	9.350	9.380	9.028	18,537,496
2023-02-24	9.250	9.440	9.240	9.420	9.066	28,212,272
2023-02-23	9.490	9.530	9.180	9.230	8.884	29,859,790
2023-02-22	9.240	9.500	9.230	9.460	9.105	24,269,022
2023-02-21	9.210	9.480	9.180	9.290	8.941	18,176,230
2023-02-20	9.190	9.240	9.100	9.210	8.864	14,086,977
2023-02-17	9.260	9.290	9.120	9.150	8.807	17,301,045
2023-02-16	9.260	9.520	9.150	9.210	8.864	34,202,743
2023-02-15	9.170	9.330	9.140	9.300	8.951	19,258,810
2023-02-14	9.160	9.300	9.140	9.180	8.835	15,173,748
2023-02-13	9.190	9.210	9.070	9.180	8.835	19,702,905
2023-02-10	8.980	9.330	8.960	9.080	8.739	31,540,360
2023-02-09	8.800	9.030	8.770	9.010	8.672	19,590,121
2023-02-08	8.960	8.980	8.790	8.800	8.470	11,499,587
2023-02-07	8.850	8.980	8.830	8.960	8.624	15,239,101

← NewerPage 15 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.