Guangzhou Haige Communications Group Incorporated Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	9.620	9.740	9.470	9.580	9.070	26,868,429
2021-11-09	9.510	9.710	9.450	9.600	9.088	25,128,554
2021-11-08	9.490	9.520	9.370	9.460	8.956	16,698,282
2021-11-05	9.620	9.640	9.450	9.500	8.994	19,954,270
2021-11-04	9.620	9.700	9.580	9.640	9.126	16,701,036
2021-11-03	9.660	9.720	9.570	9.630	9.117	18,260,319
2021-11-02	9.620	9.750	9.510	9.650	9.136	29,520,541
2021-11-01	9.450	9.570	9.420	9.530	9.022	19,672,797
2021-10-29	9.350	9.490	9.330	9.440	8.937	19,608,486
2021-10-28	9.500	9.570	9.300	9.390	8.890	28,980,813
2021-10-27	9.650	9.680	9.450	9.500	8.994	52,576,119
2021-10-26	10.010	10.120	10.010	10.090	9.552	15,381,236
2021-10-25	10.050	10.110	9.820	9.980	9.448	25,767,223
2021-10-22	10.160	10.200	10.080	10.100	9.562	12,914,787
2021-10-21	10.250	10.350	10.120	10.150	9.609	16,747,240
2021-10-20	10.450	10.500	10.260	10.260	9.713	16,673,600
2021-10-19	10.410	10.490	10.230	10.440	9.884	20,587,951
2021-10-18	10.460	10.650	10.400	10.450	9.893	20,267,576
2021-10-15	10.340	10.650	10.320	10.460	9.903	25,512,759
2021-10-14	10.280	10.370	10.160	10.300	9.751	16,385,002

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.