Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.120	12.150	11.910	12.120	12.074	48,757,973
2025-10-24	11.930	12.190	11.850	11.970	11.925	58,395,565
2025-10-23	11.660	11.720	11.450	11.700	11.656	29,825,494
2025-10-22	11.720	11.790	11.620	11.680	11.636	28,102,853
2025-10-21	11.730	11.830	11.650	11.770	11.725	31,676,505
2025-10-20	11.800	11.870	11.640	11.720	11.675	41,770,794
2025-10-17	12.190	12.350	11.630	11.650	11.606	62,485,785
2025-10-16	12.490	12.490	12.140	12.180	12.134	42,752,945
2025-10-15	12.370	12.520	12.200	12.490	12.443	36,902,007
2025-10-14	12.740	12.900	12.280	12.330	12.283	65,472,028
2025-10-13	12.420	12.790	12.280	12.730	12.682	54,013,116
2025-10-10	13.060	13.070	12.670	12.680	12.632	60,263,083
2025-10-09	13.090	13.210	12.920	13.100	13.050	55,465,616
2025-09-30	12.950	13.190	12.950	13.090	13.040	49,282,321
2025-09-29	12.960	13.000	12.730	12.850	12.801	47,709,899
2025-09-26	13.300	13.320	12.960	12.980	12.931	45,168,941
2025-09-25	13.450	13.540	13.300	13.330	13.279	42,586,537
2025-09-24	13.200	13.450	13.090	13.420	13.369	49,466,213
2025-09-23	13.300	13.390	12.800	13.310	13.259	75,320,906
2025-09-22	13.200	13.350	13.150	13.270	13.220	45,206,187
2025-09-19	13.120	13.380	13.080	13.200	13.150	57,194,097
2025-09-18	13.330	13.530	12.920	13.090	13.040	76,556,909
2025-09-17	13.480	13.590	13.300	13.350	13.299	58,403,974
2025-09-16	13.500	13.670	13.420	13.510	13.459	53,587,344
2025-09-15	13.900	13.950	13.580	13.580	13.528	80,917,165
2025-09-12	13.530	14.320	13.520	13.900	13.847	142,348,933
2025-09-11	13.500	13.750	13.230	13.690	13.638	148,526,644
2025-09-10	12.900	14.140	12.880	13.800	13.748	240,327,610
2025-09-09	12.930	13.080	12.750	12.850	12.801	82,773,184
2025-09-08	12.400	12.850	12.340	12.770	12.721	84,629,783
2025-09-05	12.240	12.340	12.100	12.300	12.253	71,249,334
2025-09-04	12.610	12.730	11.980	12.210	12.164	95,693,654
2025-09-03	13.600	13.620	12.520	12.620	12.572	150,648,085
2025-09-02	14.320	14.380	13.380	13.640	13.588	143,926,794
2025-09-01	14.690	14.690	14.140	14.320	14.266	108,597,107
2025-08-29	14.580	14.980	14.430	14.620	14.564	129,012,578
2025-08-28	14.290	14.650	14.030	14.590	14.535	145,909,863
2025-08-27	14.500	14.740	13.970	13.980	13.927	123,809,872
2025-08-26	14.700	14.810	14.370	14.530	14.475	111,046,276
2025-08-25	14.180	14.690	14.120	14.640	14.584	165,967,678
2025-08-22	13.910	14.210	13.830	14.200	14.146	103,012,190
2025-08-21	14.250	14.320	13.750	13.860	13.807	124,491,020
2025-08-20	14.680	14.780	14.140	14.250	14.196	147,258,665
2025-08-19	14.110	14.600	13.860	14.400	14.345	198,024,701
2025-08-18	13.850	14.090	13.850	14.050	13.997	109,288,692
2025-08-15	13.750	13.970	13.710	13.800	13.748	89,721,593
2025-08-14	13.730	14.210	13.480	13.790	13.738	154,032,628
2025-08-13	13.700	14.070	13.700	13.770	13.718	102,808,841
2025-08-12	14.130	14.150	13.640	13.720	13.668	121,957,609
2025-08-11	13.990	14.340	13.980	14.130	14.076	134,332,581
2025-08-08	13.960	14.250	13.920	14.030	13.977	110,012,444
2025-08-07	13.970	14.060	13.810	13.940	13.887	106,853,787
2025-08-06	14.010	14.280	13.920	14.030	13.977	168,348,806
2025-08-05	13.800	14.190	13.660	14.010	13.957	161,194,692
2025-08-04	13.200	13.800	13.190	13.800	13.748	157,345,455
2025-08-01	13.240	13.480	12.950	13.190	13.140	89,410,529
2025-07-31	13.160	13.600	13.110	13.240	13.190	80,831,531
2025-07-30	13.360	13.560	13.060	13.230	13.180	90,056,771
2025-07-29	13.260	13.350	13.180	13.340	13.289	67,997,422
2025-07-28	13.030	13.340	12.960	13.300	13.249	95,366,834

← NewerPage 5 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.