Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.700	9.840	9.650	9.790	9.268	17,722,035
2022-02-09	9.510	9.770	9.450	9.740	9.221	20,828,820
2022-02-08	9.380	9.560	9.320	9.550	9.041	16,337,147
2022-02-07	9.430	9.440	9.340	9.410	8.909	14,310,447
2022-01-28	9.360	9.370	9.190	9.230	8.738	13,416,651
2022-01-27	9.520	9.520	9.190	9.210	8.719	19,357,362
2022-01-26	9.560	9.590	9.460	9.500	8.994	11,972,792
2022-01-25	9.830	9.910	9.470	9.470	8.965	22,550,016
2022-01-24	9.770	9.900	9.740	9.810	9.287	12,869,195
2022-01-21	10.000	10.000	9.800	9.810	9.287	20,140,382
2022-01-20	10.170	10.190	9.980	9.990	9.458	19,977,780
2022-01-19	10.280	10.300	10.140	10.200	9.657	15,312,878
2022-01-18	10.260	10.330	10.190	10.250	9.704	20,563,582
2022-01-17	10.030	10.280	10.010	10.250	9.704	25,019,667
2022-01-14	10.080	10.150	10.000	10.010	9.477	19,752,782
2022-01-13	10.350	10.380	10.060	10.080	9.543	25,488,820
2022-01-12	10.230	10.290	10.200	10.270	9.723	16,398,000
2022-01-11	10.400	10.440	10.170	10.190	9.647	25,693,491
2022-01-10	10.350	10.450	10.230	10.400	9.846	23,317,031
2022-01-07	10.570	10.590	10.360	10.400	9.846	29,155,795
2022-01-06	10.640	10.690	10.520	10.540	9.978	27,998,842
2022-01-05	10.920	10.990	10.610	10.630	10.064	38,385,227
2022-01-04	10.930	11.010	10.800	10.960	10.376	30,358,845
2021-12-31	10.900	11.020	10.880	10.920	10.338	30,724,484
2021-12-30	10.700	10.990	10.690	10.940	10.357	48,450,997
2021-12-29	10.620	10.810	10.610	10.710	10.139	32,248,158
2021-12-28	10.610	10.690	10.530	10.660	10.092	21,093,933
2021-12-27	10.580	10.730	10.490	10.600	10.035	26,322,843
2021-12-24	10.600	10.630	10.450	10.540	9.978	20,999,264
2021-12-23	10.600	10.610	10.500	10.590	10.026	20,096,363
2021-12-22	10.400	10.580	10.360	10.570	10.007	23,268,869
2021-12-21	10.210	10.440	10.180	10.400	9.846	22,120,323
2021-12-20	10.310	10.390	10.200	10.210	9.666	24,353,959
2021-12-17	10.620	10.640	10.380	10.380	9.827	35,709,109
2021-12-16	10.530	10.840	10.500	10.690	10.120	53,878,239
2021-12-15	10.500	10.590	10.370	10.380	9.827	22,142,842
2021-12-14	10.520	10.640	10.470	10.520	9.959	24,188,567
2021-12-13	10.500	10.600	10.330	10.490	9.931	31,678,840
2021-12-10	10.480	10.590	10.400	10.540	9.978	28,404,252
2021-12-09	10.590	10.650	10.470	10.530	9.969	23,647,943
2021-12-08	10.440	10.620	10.380	10.600	10.035	28,526,993
2021-12-07	10.570	10.690	10.300	10.400	9.846	34,385,722
2021-12-06	10.640	10.640	10.460	10.550	9.988	34,602,844
2021-12-03	10.480	10.730	10.330	10.660	10.092	56,845,538
2021-12-02	10.310	10.490	10.200	10.260	9.713	32,540,660
2021-12-01	10.450	10.620	10.280	10.350	9.799	42,550,410
2021-11-30	10.220	10.900	10.220	10.420	9.865	79,975,524
2021-11-29	9.880	10.040	9.870	9.960	9.429	21,117,985
2021-11-26	10.200	10.250	9.960	10.030	9.496	23,704,300
2021-11-25	9.970	10.160	9.930	9.970	9.439	22,297,345
2021-11-24	10.160	10.190	9.930	9.960	9.429	26,681,025
2021-11-23	10.030	10.230	10.020	10.130	9.590	25,379,814
2021-11-22	10.020	10.090	9.940	10.040	9.505	24,364,027
2021-11-19	9.960	10.040	9.900	10.010	9.477	23,186,523
2021-11-18	9.970	10.060	9.870	9.970	9.439	22,892,227
2021-11-17	9.770	10.140	9.660	10.010	9.477	40,207,226
2021-11-16	9.830	9.920	9.730	9.730	9.212	27,685,345
2021-11-15	9.840	9.900	9.710	9.870	9.344	31,474,548
2021-11-12	9.640	9.800	9.600	9.770	9.249	30,752,977
2021-11-11	9.520	9.680	9.500	9.650	9.136	19,894,793

← NewerPage 20 of 21 · 1,220 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.