Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.080	13.110	12.900	13.010	12.961	54,581,381
2025-07-24	12.770	13.180	12.740	13.070	13.020	80,690,995
2025-07-23	12.900	12.930	12.740	12.770	12.721	62,682,049
2025-07-22	12.950	13.100	12.890	12.960	12.911	73,137,757
2025-07-21	12.930	13.060	12.870	13.010	12.961	64,953,389
2025-07-18	12.880	13.060	12.750	13.020	12.971	76,018,229
2025-07-17	12.480	12.910	12.480	12.900	12.851	86,682,032
2025-07-16	12.590	12.680	12.450	12.510	12.462	47,271,452
2025-07-15	12.580	12.760	12.500	12.580	12.532	48,010,364
2025-07-14	12.420	12.730	12.350	12.660	12.612	94,320,189
2025-07-11	12.920	13.000	12.850	12.910	12.861	64,557,208
2025-07-10	12.900	13.010	12.770	12.960	12.911	76,072,894
2025-07-09	13.070	13.360	12.930	12.960	12.911	94,362,144
2025-07-08	13.020	13.130	12.960	13.070	13.020	70,658,515
2025-07-07	13.070	13.110	12.930	13.060	13.010	57,742,344
2025-07-04	13.240	13.250	12.990	13.080	13.030	90,169,692
2025-07-03	13.230	13.560	13.220	13.270	13.220	92,365,407
2025-07-02	13.370	13.580	13.160	13.230	13.180	110,251,401
2025-07-01	13.800	13.800	13.410	13.480	13.429	164,021,228
2025-06-30	13.670	14.040	13.440	13.940	13.887	203,281,134
2025-06-27	13.280	13.930	13.220	13.670	13.618	172,492,744
2025-06-26	13.250	13.740	13.210	13.290	13.239	182,921,106
2025-06-25	12.850	13.570	12.820	13.290	13.239	186,411,536
2025-06-24	12.310	13.340	12.220	12.920	12.871	157,305,150
2025-06-23	12.400	12.690	12.290	12.580	12.532	78,226,301
2025-06-20	12.300	12.630	12.140	12.500	12.452	105,184,860
2025-06-19	12.750	12.750	12.260	12.320	12.273	134,450,616
2025-06-18	12.810	13.200	12.600	12.910	12.861	126,711,122
2025-06-17	13.200	13.280	12.760	12.870	12.821	123,126,183
2025-06-16	13.310	13.350	12.950	13.200	13.150	137,040,227
2025-06-13	12.940	13.420	12.790	13.310	13.259	232,760,699
2025-06-12	12.660	13.000	12.600	12.760	12.712	99,724,206
2025-06-11	12.760	12.840	12.670	12.740	12.692	88,406,513
2025-06-10	12.970	12.970	12.550	12.710	12.662	144,072,678
2025-06-09	12.940	13.330	12.910	13.090	13.040	160,112,702
2025-06-06	13.340	13.430	12.880	12.930	12.881	184,347,824
2025-06-05	13.380	13.560	13.190	13.290	13.239	177,436,837
2025-06-04	13.670	13.980	13.370	13.400	13.349	257,722,397
2025-06-03	14.390	14.900	13.440	13.700	13.648	415,838,349
2025-05-30	12.580	13.890	12.520	13.640	13.588	323,175,663
2025-05-29	12.360	12.940	12.320	12.690	12.582	155,202,110
2025-05-28	12.400	12.850	12.310	12.380	12.275	143,913,688
2025-05-27	12.230	13.040	11.980	12.500	12.394	196,373,569
2025-05-26	11.930	12.590	11.880	12.220	12.116	186,712,249
2025-05-23	11.980	12.000	11.780	11.780	11.680	127,764,799
2025-05-22	12.210	12.680	11.910	11.930	11.828	229,047,133
2025-05-21	11.550	12.690	11.500	12.270	12.166	262,111,550
2025-05-20	12.280	12.370	11.500	11.600	11.501	294,538,761
2025-05-19	11.480	11.480	11.280	11.480	11.382	73,822,423
2025-05-16	10.400	10.620	10.330	10.440	10.351	29,352,686
2025-05-15	10.840	10.850	10.380	10.440	10.351	46,513,876
2025-05-14	10.940	11.030	10.760	10.840	10.748	44,106,566
2025-05-13	11.250	11.250	10.900	10.940	10.847	47,906,247
2025-05-12	11.000	11.380	10.900	11.250	11.154	70,931,534
2025-05-09	11.100	11.190	10.820	10.870	10.777	47,265,381
2025-05-08	10.700	11.100	10.680	11.060	10.966	61,275,509
2025-05-07	10.780	10.910	10.620	10.800	10.708	70,179,678
2025-05-06	10.460	10.650	10.440	10.630	10.540	41,176,436
2025-04-30	10.480	10.550	10.370	10.380	10.292	46,228,562
2025-04-29	10.550	10.720	10.460	10.480	10.391	27,861,866

← NewerPage 6 of 21 · 1,219 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.