Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.580	8.800	8.570	8.700	8.373	24,980,088
2022-11-03	8.520	8.640	8.450	8.570	8.248	14,959,816
2022-11-02	8.590	8.640	8.510	8.550	8.229	15,084,669
2022-11-01	8.490	8.650	8.480	8.600	8.277	19,874,986
2022-10-31	8.170	8.580	8.160	8.450	8.133	22,575,700
2022-10-28	8.330	8.460	8.140	8.200	7.892	19,511,615
2022-10-27	8.380	8.510	8.370	8.410	8.094	12,608,617
2022-10-26	8.240	8.410	8.190	8.380	8.065	12,165,163
2022-10-25	8.200	8.300	8.150	8.210	7.902	10,970,452
2022-10-24	8.270	8.460	8.180	8.250	7.940	14,403,742
2022-10-21	8.290	8.330	8.220	8.270	7.960	8,424,342
2022-10-20	8.150	8.320	8.140	8.270	7.960	17,749,089
2022-10-19	8.220	8.240	8.150	8.160	7.854	8,604,510
2022-10-18	8.210	8.270	8.140	8.240	7.931	11,700,611
2022-10-17	8.040	8.240	8.020	8.210	7.902	13,541,967
2022-10-14	7.970	8.070	7.950	8.060	7.757	10,750,757
2022-10-13	7.840	8.030	7.810	7.940	7.642	14,443,619
2022-10-12	7.740	7.880	7.570	7.870	7.575	14,961,256
2022-10-11	7.710	7.780	7.680	7.720	7.430	9,336,210
2022-10-10	7.790	7.850	7.700	7.720	7.430	9,447,854
2022-09-30	7.790	7.860	7.760	7.770	7.478	9,885,265
2022-09-29	7.980	8.030	7.770	7.780	7.488	12,355,108
2022-09-28	8.080	8.100	7.930	7.950	7.652	9,475,940
2022-09-27	8.030	8.120	7.990	8.100	7.796	9,495,285
2022-09-26	8.160	8.230	7.990	8.020	7.719	12,868,998
2022-09-23	8.300	8.400	8.140	8.210	7.902	12,311,296
2022-09-22	8.300	8.450	8.250	8.330	8.017	10,458,102
2022-09-21	8.300	8.360	8.170	8.350	8.037	10,395,109
2022-09-20	8.340	8.450	8.270	8.310	7.998	10,254,445
2022-09-19	8.480	8.500	8.270	8.310	7.998	13,975,734
2022-09-16	8.510	8.600	8.490	8.510	8.191	16,353,003
2022-09-15	8.730	8.760	8.460	8.530	8.210	24,882,610
2022-09-14	8.700	8.760	8.660	8.730	8.402	15,693,031
2022-09-13	8.840	8.890	8.760	8.800	8.470	11,685,418
2022-09-09	8.840	8.870	8.770	8.820	8.489	12,784,473
2022-09-08	8.880	8.910	8.810	8.840	8.508	11,911,589
2022-09-07	9.020	9.020	8.860	8.910	8.576	18,175,539
2022-09-06	8.930	9.050	8.830	8.990	8.653	17,636,946
2022-09-05	9.040	9.050	8.860	8.910	8.576	32,132,594
2022-09-02	8.630	9.270	8.620	9.050	8.710	48,389,558
2022-09-01	8.640	8.770	8.620	8.640	8.316	12,701,951
2022-08-31	8.840	8.970	8.710	8.740	8.412	23,746,753
2022-08-30	8.660	8.760	8.630	8.730	8.402	12,677,885
2022-08-29	8.600	8.710	8.550	8.670	8.345	13,731,886
2022-08-26	8.710	8.760	8.620	8.640	8.316	12,509,941
2022-08-25	8.740	8.750	8.610	8.700	8.373	15,094,100
2022-08-24	8.940	8.960	8.700	8.700	8.373	20,812,515
2022-08-23	8.920	8.990	8.890	8.910	8.576	10,464,279
2022-08-22	8.940	9.040	8.860	8.990	8.653	12,847,839
2022-08-19	9.200	9.280	8.940	8.940	8.604	24,589,096
2022-08-18	9.160	9.200	9.100	9.190	8.845	11,550,911
2022-08-17	9.160	9.200	9.090	9.190	8.845	11,021,231
2022-08-16	9.190	9.210	9.120	9.170	8.826	11,658,125
2022-08-15	9.270	9.270	9.160	9.180	8.835	12,801,900
2022-08-12	9.440	9.440	9.290	9.290	8.941	15,548,909
2022-08-11	9.370	9.450	9.340	9.440	9.086	19,723,571
2022-08-10	9.170	9.550	9.150	9.400	9.047	39,105,680
2022-08-09	9.210	9.230	9.070	9.200	8.855	18,370,300
2022-08-08	9.170	9.250	9.090	9.220	8.874	20,400,014
2022-08-05	8.960	9.180	8.920	9.170	8.826	23,125,890

← NewerPage 17 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.