Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	8.960	9.180	8.920	9.170	8.826	23,125,890
2022-08-04	9.020	9.030	8.850	8.950	8.614	19,092,466
2022-08-03	8.810	9.220	8.800	8.970	8.633	42,694,229
2022-08-02	9.020	9.190	8.660	8.810	8.479	25,936,072
2022-08-01	9.030	9.140	8.950	9.020	8.681	15,335,137
2022-07-29	9.100	9.100	8.930	8.940	8.604	13,935,381
2022-07-28	9.090	9.200	9.040	9.070	8.730	14,930,932
2022-07-27	9.040	9.140	9.010	9.030	8.691	10,651,237
2022-07-26	9.040	9.070	8.970	9.020	8.681	10,548,178
2022-07-25	9.200	9.220	8.990	9.040	8.701	11,628,196
2022-07-22	9.180	9.280	9.050	9.170	8.826	14,147,424
2022-07-21	9.200	9.290	9.180	9.210	8.864	22,191,290
2022-07-20	8.920	9.280	8.880	9.230	8.884	43,049,095
2022-07-19	8.760	8.900	8.730	8.880	8.547	14,264,496
2022-07-18	8.630	8.770	8.620	8.760	8.431	8,591,300
2022-07-15	8.750	8.790	8.640	8.640	8.316	11,223,277
2022-07-14	8.690	8.820	8.680	8.760	8.431	10,480,654
2022-07-13	8.650	8.740	8.650	8.690	8.364	11,272,855
2022-07-12	8.750	8.800	8.650	8.650	8.325	13,626,700
2022-07-11	8.910	8.910	8.710	8.760	8.431	20,508,463
2022-07-08	8.950	8.950	8.880	8.890	8.556	8,904,119
2022-07-07	8.890	8.980	8.850	8.900	8.566	11,925,479
2022-07-06	8.960	9.020	8.820	8.890	8.556	16,436,010
2022-07-05	9.070	9.110	8.880	8.960	8.624	20,279,603
2022-07-04	9.040	9.120	8.910	9.090	8.749	16,113,212
2022-07-01	9.100	9.150	9.010	9.020	8.681	16,951,186
2022-06-30	9.140	9.160	9.070	9.090	8.749	15,170,700
2022-06-29	9.190	9.290	9.080	9.080	8.739	19,240,170
2022-06-28	9.060	9.230	9.040	9.220	8.874	21,192,725
2022-06-27	9.210	9.260	9.040	9.060	8.720	19,011,192
2022-06-24	9.090	9.210	9.070	9.100	8.758	20,538,395
2022-06-23	8.860	9.060	8.830	9.060	8.720	19,041,607
2022-06-22	9.100	9.120	8.830	8.840	8.508	24,291,176
2022-06-21	9.130	9.140	8.970	9.070	8.730	19,626,394
2022-06-20	9.220	9.320	9.060	9.100	8.758	30,867,347
2022-06-17	9.260	9.430	9.100	9.170	8.826	23,641,476
2022-06-16	9.400	9.580	9.320	9.340	8.989	15,354,039
2022-06-15	9.360	9.520	9.300	9.340	8.989	18,199,553
2022-06-14	9.420	9.420	9.100	9.310	8.961	18,649,013
2022-06-13	9.460	9.550	9.320	9.470	9.115	14,120,313
2022-06-10	9.230	9.490	9.220	9.460	9.105	18,869,778
2022-06-09	9.490	9.490	9.230	9.310	8.961	13,535,559
2022-06-08	9.610	9.650	9.380	9.510	9.153	15,712,150
2022-06-07	9.610	9.720	9.450	9.680	9.317	19,401,505
2022-06-06	9.610	9.740	9.550	9.620	9.259	20,329,167
2022-06-02	9.440	9.640	9.380	9.610	9.249	17,639,548
2022-06-01	9.390	9.460	9.330	9.440	9.086	12,728,927
2022-05-31	9.220	9.390	9.220	9.370	9.018	15,415,237
2022-05-30	9.250	9.290	9.140	9.270	8.922	10,173,504
2022-05-27	9.270	9.350	9.150	9.220	8.874	14,133,800
2022-05-26	8.940	9.300	8.860	9.240	8.893	22,473,463
2022-05-25	8.850	8.940	8.810	8.930	8.595	9,563,947
2022-05-24	9.240	9.370	8.840	8.850	8.518	19,281,603
2022-05-23	9.200	9.290	9.080	9.270	8.922	15,010,012
2022-05-20	9.000	9.110	8.950	9.080	8.739	13,650,932
2022-05-19	8.910	9.020	8.840	8.960	8.624	13,211,211
2022-05-18	9.040	9.140	8.980	9.050	8.710	11,116,414
2022-05-17	9.060	9.120	8.920	9.050	8.710	12,557,204
2022-05-16	9.160	9.220	9.010	9.070	8.730	12,375,616
2022-05-13	9.170	9.260	9.060	9.110	8.768	10,316,485

← NewerPage 18 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.