Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.500	16.570	15.900	15.930	15.869	70,110,775
2026-04-23	16.910	16.930	16.330	16.580	16.517	86,610,197
2026-04-22	16.500	17.070	16.450	16.900	16.836	94,245,918
2026-04-21	16.660	16.980	16.580	16.800	16.736	107,708,282
2026-04-20	15.690	17.080	15.680	16.800	16.736	173,851,443
2026-04-17	15.480	15.760	15.400	15.690	15.630	60,215,141
2026-04-16	15.510	15.630	15.310	15.480	15.421	56,246,943
2026-04-15	15.650	15.960	15.450	15.500	15.441	96,837,864
2026-04-14	15.180	15.520	15.000	15.500	15.441	78,840,705
2026-04-13	14.700	15.230	14.650	15.050	14.993	63,203,617
2026-04-10	15.030	15.150	14.830	14.850	14.794	51,162,585
2026-04-09	14.910	15.130	14.760	14.900	14.843	47,858,505
2026-04-08	14.650	15.090	14.600	15.090	15.033	68,290,244
2026-04-07	14.300	14.490	14.220	14.280	14.226	36,945,713
2026-04-03	14.770	14.770	14.280	14.290	14.236	40,713,952
2026-04-02	14.920	14.960	14.440	14.550	14.495	48,639,004
2026-04-01	15.220	15.270	14.750	14.870	14.813	59,049,351
2026-03-31	15.000	15.490	14.970	14.990	14.933	77,638,973
2026-03-30	14.600	15.060	14.470	14.990	14.933	68,576,597
2026-03-27	14.330	14.830	14.260	14.720	14.664	49,527,627
2026-03-26	14.840	14.870	14.370	14.580	14.525	61,591,308
2026-03-25	14.470	14.770	14.450	14.660	14.604	56,580,331
2026-03-24	14.410	14.450	14.020	14.440	14.385	74,376,521
2026-03-23	14.640	14.820	13.970	14.050	13.997	99,026,655
2026-03-20	15.550	15.630	14.900	14.900	14.843	72,155,717
2026-03-19	15.550	15.770	15.370	15.480	15.421	63,634,675
2026-03-18	15.590	15.880	15.400	15.850	15.790	70,932,130
2026-03-17	16.060	16.100	15.380	15.450	15.391	75,681,031
2026-03-16	15.990	16.080	15.660	16.040	15.979	75,574,303
2026-03-13	16.370	16.530	15.900	16.000	15.939	116,952,124
2026-03-12	17.200	17.260	16.640	16.750	16.686	114,228,364
2026-03-11	17.600	17.770	17.350	17.380	17.314	117,568,356
2026-03-10	17.240	17.670	17.230	17.480	17.414	120,965,683
2026-03-09	16.910	17.340	16.610	17.130	17.065	115,888,565
2026-03-06	17.020	17.400	16.800	17.070	17.005	99,138,410
2026-03-05	17.380	17.500	16.890	17.190	17.125	136,023,850
2026-03-04	16.300	17.630	16.260	17.110	17.045	145,423,840
2026-03-03	18.620	18.620	16.860	16.920	16.856	247,944,072
2026-03-02	17.910	18.950	17.430	18.730	18.659	382,372,155
2026-02-27	17.540	17.800	17.350	17.660	17.593	107,453,057
2026-02-26	17.360	17.700	17.250	17.540	17.473	95,279,655
2026-02-25	17.090	17.540	16.960	17.470	17.404	107,244,091
2026-02-24	16.910	17.430	16.840	17.050	16.985	112,174,307
2026-02-13	17.010	17.160	16.710	16.730	16.666	105,333,445
2026-02-12	17.300	17.430	17.070	17.120	17.055	99,793,266
2026-02-11	17.780	17.980	17.290	17.340	17.274	134,969,826
2026-02-10	17.920	18.000	17.330	17.630	17.563	123,649,740
2026-02-09	17.800	18.170	17.540	17.950	17.882	156,500,889
2026-02-06	17.310	17.890	17.200	17.470	17.404	141,314,273
2026-02-05	17.300	17.880	17.210	17.390	17.324	113,614,914
2026-02-04	18.110	18.250	17.480	17.700	17.633	178,548,621
2026-02-03	17.200	17.900	17.000	17.870	17.802	202,857,289
2026-02-02	17.620	17.940	16.990	17.000	16.935	177,876,344
2026-01-30	17.360	17.800	17.130	17.490	17.424	183,493,568
2026-01-29	17.160	18.180	16.820	17.510	17.443	245,745,077
2026-01-28	17.850	17.990	17.110	17.230	17.164	231,521,793
2026-01-27	17.620	18.050	17.270	17.820	17.752	277,097,729
2026-01-26	19.420	19.480	17.610	17.610	17.543	399,047,014
2026-01-23	18.350	20.090	18.200	19.570	19.496	416,067,084
2026-01-22	17.710	18.460	17.480	18.290	18.220	373,184,792

← NewerPage 3 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.