Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.520	18.000	17.320	17.700	17.633	383,940,452
2026-01-20	18.600	19.390	17.460	18.100	18.031	748,371,451
2026-01-19	19.400	19.400	19.400	19.400	19.326	37,685,000
2026-01-16	21.560	21.560	21.560	21.560	21.478	12,630,600
2026-01-15	23.960	23.960	23.960	23.960	23.869	40,622,200
2026-01-14	26.620	26.620	25.420	26.620	26.519	642,072,665
2026-01-13	24.200	24.200	22.500	24.200	24.108	313,733,790
2026-01-12	20.940	22.000	20.630	22.000	21.916	369,609,632
2026-01-09	21.860	21.960	19.960	20.000	19.924	513,555,629
2026-01-08	19.300	20.490	18.660	20.310	20.233	537,383,378
2026-01-07	19.980	20.970	19.110	19.450	19.376	611,881,940
2026-01-06	18.320	19.060	17.750	19.060	18.988	413,085,139
2026-01-05	16.500	17.330	15.960	17.330	17.264	357,778,440
2025-12-31	15.030	15.980	14.810	15.750	15.690	287,958,901
2025-12-30	15.000	15.660	14.800	15.120	15.063	325,778,301
2025-12-29	13.850	15.350	13.760	15.350	15.292	217,077,182
2025-12-26	13.690	14.160	13.620	13.950	13.897	150,882,678
2025-12-25	13.460	13.800	13.380	13.690	13.638	111,677,893
2025-12-24	12.930	13.550	12.910	13.480	13.429	112,485,976
2025-12-23	13.330	13.650	12.980	13.080	13.030	109,623,979
2025-12-22	13.280	13.500	13.150	13.340	13.289	87,474,148
2025-12-19	13.120	13.420	13.050	13.130	13.080	87,227,863
2025-12-18	12.690	13.440	12.620	13.160	13.110	111,482,148
2025-12-17	13.000	13.160	12.580	12.820	12.771	92,878,453
2025-12-16	13.100	13.260	12.690	13.080	13.030	131,043,347
2025-12-15	13.580	13.620	13.080	13.250	13.200	114,540,835
2025-12-12	13.600	13.770	13.210	13.330	13.279	154,935,812
2025-12-11	13.300	13.880	13.170	13.180	13.130	162,272,805
2025-12-10	12.930	13.300	12.830	13.110	13.060	95,511,401
2025-12-09	12.570	13.150	12.470	12.970	12.921	124,388,689
2025-12-08	12.840	13.130	12.710	12.810	12.761	124,302,037
2025-12-05	12.330	12.730	12.180	12.700	12.652	97,539,743
2025-12-04	12.010	12.440	12.010	12.330	12.283	67,062,929
2025-12-03	12.340	12.340	12.010	12.090	12.044	50,909,910
2025-12-02	12.200	12.410	12.070	12.360	12.313	67,335,468
2025-12-01	12.120	12.360	12.080	12.250	12.203	63,496,581
2025-11-28	11.880	12.100	11.870	12.010	11.964	44,733,399
2025-11-27	11.830	11.990	11.730	11.910	11.865	38,923,104
2025-11-26	12.130	12.190	11.820	11.880	11.835	50,851,603
2025-11-25	12.000	12.200	11.890	12.100	12.054	68,156,842
2025-11-24	11.470	12.190	11.430	11.970	11.925	130,923,738
2025-11-21	11.650	11.730	11.230	11.320	11.277	55,276,547
2025-11-20	11.690	11.810	11.640	11.730	11.685	32,844,497
2025-11-19	11.650	11.810	11.550	11.690	11.646	32,926,270
2025-11-18	11.850	11.860	11.610	11.690	11.646	39,229,900
2025-11-17	11.960	12.050	11.880	11.940	11.895	45,465,385
2025-11-14	11.890	12.050	11.810	11.880	11.835	54,202,998
2025-11-13	11.690	11.940	11.670	11.840	11.795	47,696,577
2025-11-12	11.670	11.880	11.460	11.750	11.705	47,691,693
2025-11-11	11.740	11.860	11.650	11.690	11.646	34,407,602
2025-11-10	11.800	12.090	11.750	11.820	11.775	57,060,183
2025-11-07	11.530	11.760	11.430	11.750	11.705	53,909,120
2025-11-06	11.570	11.640	11.500	11.570	11.526	31,957,800
2025-11-05	11.510	11.630	11.460	11.540	11.496	31,309,103
2025-11-04	11.820	11.860	11.520	11.580	11.536	38,417,287
2025-11-03	11.740	11.880	11.600	11.870	11.825	38,868,835
2025-10-31	11.880	11.910	11.680	11.710	11.665	56,895,627
2025-10-30	11.850	12.090	11.770	11.940	11.895	61,643,179
2025-10-29	12.230	12.330	12.150	12.210	12.164	42,821,088
2025-10-28	12.100	12.260	12.010	12.200	12.154	44,518,449

← NewerPage 4 of 5 · 242 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.