Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.050	9.280	9.010	9.160	8.816	13,775,079
2022-05-11	9.290	9.390	9.140	9.170	8.681	20,141,305
2022-05-10	9.090	9.420	9.050	9.290	8.795	20,540,632
2022-05-09	8.900	9.250	8.810	9.200	8.710	17,200,426
2022-05-06	8.990	9.080	8.800	8.890	8.416	22,452,552
2022-05-05	9.050	9.290	9.000	9.140	8.653	17,593,847
2022-04-29	8.900	9.100	8.800	9.070	8.587	21,600,106
2022-04-28	8.770	8.930	8.640	8.830	8.360	14,962,700
2022-04-27	8.360	8.790	8.320	8.770	8.303	26,356,752
2022-04-26	8.860	8.930	8.380	8.400	7.952	30,087,207
2022-04-25	9.380	9.440	8.830	8.860	8.388	29,576,067
2022-04-22	9.760	10.050	9.460	9.500	8.994	25,752,168
2022-04-21	10.050	10.170	9.660	9.750	9.230	24,122,507
2022-04-20	10.140	10.220	9.980	10.070	9.533	22,424,443
2022-04-19	10.170	10.250	9.990	10.160	9.619	29,392,774
2022-04-18	9.620	10.310	9.530	10.170	9.628	30,794,482
2022-04-15	9.340	9.720	9.310	9.620	9.107	17,333,858
2022-04-14	9.400	9.460	9.350	9.410	8.909	10,412,303
2022-04-13	9.570	9.570	9.320	9.350	8.852	14,937,622
2022-04-12	9.550	9.600	9.280	9.570	9.060	19,072,429
2022-04-11	10.020	10.020	9.400	9.450	8.946	28,040,723
2022-04-08	10.150	10.200	9.880	10.000	9.467	24,745,646
2022-04-07	10.230	10.490	10.110	10.150	9.609	25,628,932
2022-04-06	10.010	10.350	10.000	10.270	9.723	28,267,391
2022-04-01	10.160	10.280	10.050	10.090	9.552	23,788,671
2022-03-31	10.240	10.380	10.120	10.230	9.685	29,355,370
2022-03-30	10.250	10.340	10.150	10.250	9.704	31,269,910
2022-03-29	10.390	10.420	10.160	10.210	9.666	35,728,870
2022-03-28	9.990	10.430	9.910	10.390	9.836	60,115,155
2022-03-25	10.050	10.400	10.050	10.210	9.666	42,152,035
2022-03-24	10.030	10.240	9.940	10.120	9.581	40,711,990
2022-03-23	10.100	10.330	10.080	10.140	9.600	34,759,501
2022-03-22	9.990	10.270	9.910	10.100	9.562	80,267,446
2022-03-21	9.220	10.090	9.210	10.090	9.552	88,004,837
2022-03-18	9.070	9.200	9.000	9.170	8.681	14,889,384
2022-03-17	9.020	9.160	9.020	9.060	8.577	15,948,019
2022-03-16	8.670	9.040	8.470	8.970	8.492	29,640,221
2022-03-15	8.900	9.000	8.510	8.510	8.057	23,591,776
2022-03-14	8.920	9.220	8.920	8.980	8.502	17,600,679
2022-03-11	8.850	9.080	8.700	9.060	8.577	18,439,365
2022-03-10	9.130	9.320	8.990	9.000	8.520	26,215,529
2022-03-09	9.290	9.350	8.600	9.010	8.530	31,311,660
2022-03-08	9.510	9.640	9.230	9.230	8.738	21,009,096
2022-03-07	9.870	9.870	9.520	9.550	9.041	20,933,277
2022-03-04	9.940	10.030	9.760	9.830	9.306	21,836,930
2022-03-03	10.020	10.140	9.970	9.980	9.448	20,899,985
2022-03-02	9.930	10.070	9.930	9.990	9.458	15,541,746
2022-03-01	9.970	10.030	9.950	9.970	9.439	16,309,166
2022-02-28	9.880	10.050	9.870	9.960	9.429	26,673,452
2022-02-25	9.850	10.000	9.830	9.900	9.373	22,848,096
2022-02-24	9.810	10.060	9.670	9.890	9.363	34,344,483
2022-02-23	9.790	9.920	9.760	9.890	9.363	19,068,831
2022-02-22	9.870	9.900	9.660	9.790	9.268	20,254,961
2022-02-21	9.790	9.950	9.740	9.890	9.363	16,021,301
2022-02-18	9.780	9.810	9.710	9.760	9.240	10,969,683
2022-02-17	9.770	9.800	9.680	9.710	9.193	13,632,708
2022-02-16	9.740	9.850	9.700	9.790	9.268	11,700,145
2022-02-15	9.680	9.820	9.640	9.740	9.221	10,859,994
2022-02-14	9.710	9.800	9.600	9.640	9.126	12,521,603
2022-02-11	9.750	9.810	9.630	9.770	9.249	18,935,537

← NewerPage 19 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.