Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	9.680	9.910	9.600	9.900	9.900	50,045,465
2026-07-22	9.700	9.940	9.620	9.680	9.680	57,774,738
2026-07-21	9.600	9.820	9.260	9.810	9.810	73,499,992
2026-07-20	9.870	10.080	9.340	9.540	9.540	71,740,797
2026-07-17	10.390	10.480	9.730	9.770	9.770	82,832,133
2026-07-16	10.600	10.750	10.360	10.390	10.390	67,546,250
2026-07-15	10.880	11.150	10.600	10.720	10.720	106,429,758
2026-07-14	11.800	11.810	11.000	11.280	11.280	145,299,703
2026-07-13	13.180	13.260	12.220	12.220	12.220	148,616,828
2026-07-10	12.440	13.720	12.170	13.580	13.580	197,135,594
2026-07-09	12.080	12.530	11.850	12.470	12.470	70,505,195
2026-07-08	12.370	12.550	12.080	12.080	12.080	57,618,246
2026-07-07	12.840	13.130	12.340	12.400	12.400	67,132,492
2026-07-06	13.360	13.650	12.700	12.860	12.860	103,332,383
2026-07-03	12.280	13.330	12.200	13.000	13.000	122,525,125
2026-07-02	12.580	12.740	12.150	12.180	12.180	69,001,320
2026-07-01	12.770	12.990	12.600	12.720	12.720	67,542,297
2026-06-30	12.190	12.860	12.090	12.770	12.770	89,622,391
2026-06-29	12.290	12.360	11.840	12.080	12.080	75,768,031
2026-06-26	12.400	12.640	12.060	12.300	12.300	91,543,297
2026-06-25	12.680	12.900	12.330	12.480	12.480	70,466,016
2026-06-24	12.700	12.840	12.480	12.770	12.770	66,653,445
2026-06-23	13.200	13.310	12.650	12.740	12.740	85,291,508
2026-06-22	13.670	13.870	12.840	13.380	13.380	117,892,414
2026-06-18	13.610	13.960	13.370	13.680	13.680	86,574,000
2026-06-17	13.700	14.170	13.550	13.850	13.850	87,010,609
2026-06-16	13.990	14.300	13.830	13.900	13.900	89,871,484
2026-06-15	13.760	14.000	13.600	13.830	13.830	85,740,047
2026-06-12	13.880	14.190	13.520	13.680	13.680	98,862,797
2026-06-11	13.800	13.920	13.460	13.600	13.600	83,338,250
2026-06-10	14.580	14.840	13.800	14.060	14.060	103,930,703
2026-06-09	14.650	14.860	14.340	14.810	14.810	94,151,781
2026-06-08	15.500	16.080	14.370	14.460	14.460	189,715,844
2026-06-05	15.010	16.400	14.760	15.920	15.920	229,547,812
2026-06-04	15.110	15.650	14.820	14.910	14.910	96,729,758
2026-06-03	15.800	16.480	15.100	15.360	15.360	147,108,406
2026-06-02	15.670	16.080	14.960	16.050	16.050	114,109,906
2026-06-01	15.500	16.490	15.340	15.680	15.680	129,294,703
2026-05-29	17.600	17.600	15.840	15.840	15.840	186,990,094
2026-05-28	17.630	17.800	17.200	17.600	17.600	142,708,000
2026-05-27	17.510	18.500	17.380	17.650	17.650	213,055,812
2026-05-26	17.330	17.480	16.850	17.400	17.400	149,538,203
2026-05-25	16.420	17.630	16.420	17.500	17.500	199,031,703
2026-05-22	16.500	16.770	16.020	16.410	16.410	143,710,703
2026-05-21	15.840	17.100	15.830	16.170	16.170	181,218,406
2026-05-20	15.980	16.110	15.700	15.770	15.710	66,537,898
2026-05-19	15.940	16.190	15.580	16.100	16.039	155,154,500
2026-05-18	15.130	16.480	15.130	16.010	15.949	227,687,594
2026-05-15	15.550	15.880	14.870	14.980	14.923	99,583,461
2026-05-14	16.620	16.650	15.510	15.510	15.451	97,624,436
2026-05-13	16.600	16.780	16.300	16.500	16.437	69,469,099
2026-05-12	17.080	17.080	16.480	16.550	16.487	86,799,238
2026-05-11	17.220	17.440	16.960	17.100	17.035	112,457,759
2026-05-08	16.900	17.190	16.780	17.120	17.055	118,643,743
2026-05-07	16.880	16.920	16.520	16.770	16.706	83,278,031
2026-05-06	16.130	16.700	16.130	16.450	16.387	81,950,996
2026-04-30	15.280	16.300	15.230	16.100	16.039	87,303,394
2026-04-29	15.050	15.450	15.020	15.330	15.272	48,770,858
2026-04-28	15.750	15.830	15.100	15.170	15.112	65,761,895
2026-04-27	15.930	15.970	15.520	15.820	15.760	63,329,059

← NewerPage 2 of 2 · 120 trading days

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.