Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.730	10.750	10.530	10.570	10.480	18,796,946
2025-04-25	10.570	10.830	10.520	10.780	10.688	21,101,120
2025-04-24	10.660	10.790	10.540	10.570	10.480	18,736,899
2025-04-23	10.790	10.880	10.630	10.680	10.589	25,086,713
2025-04-22	10.660	11.010	10.580	10.750	10.659	30,199,656
2025-04-21	10.570	10.730	10.470	10.680	10.589	17,569,487
2025-04-18	10.490	10.670	10.420	10.500	10.411	17,985,568
2025-04-17	10.510	10.780	10.510	10.530	10.440	16,769,639
2025-04-16	10.710	10.830	10.390	10.580	10.490	19,682,100
2025-04-15	10.910	10.950	10.670	10.760	10.668	21,271,955
2025-04-14	11.120	11.210	10.900	10.910	10.817	24,555,903
2025-04-11	10.580	11.230	10.480	10.980	10.887	41,113,989
2025-04-10	10.690	10.830	10.520	10.580	10.490	34,822,520
2025-04-09	9.730	10.460	9.650	10.380	10.292	47,979,520
2025-04-08	10.090	10.190	9.690	9.860	9.776	46,965,437
2025-04-07	10.520	10.740	10.140	10.140	10.054	36,762,542
2025-04-03	11.310	11.570	11.170	11.270	11.174	27,973,578
2025-04-02	11.270	11.430	11.210	11.400	11.303	18,327,100
2025-04-01	11.190	11.470	11.080	11.260	11.164	23,945,900
2025-03-31	11.320	11.570	11.080	11.170	11.075	30,598,828
2025-03-28	11.300	11.430	11.250	11.300	11.204	19,010,424
2025-03-27	11.250	11.440	11.050	11.300	11.204	21,857,777
2025-03-26	11.230	11.440	11.200	11.260	11.164	18,848,900
2025-03-25	11.360	11.610	11.200	11.250	11.154	35,850,419
2025-03-24	11.860	11.960	11.170	11.380	11.283	40,241,831
2025-03-21	12.070	12.210	11.770	11.920	11.819	46,632,543
2025-03-20	12.060	12.270	11.900	12.150	12.047	33,147,141
2025-03-19	12.180	12.180	11.910	12.120	12.017	48,112,938
2025-03-18	12.210	12.370	12.060	12.220	12.116	35,135,574
2025-03-17	12.280	12.340	12.140	12.220	12.116	32,648,535
2025-03-14	12.160	12.340	11.960	12.300	12.195	51,526,174
2025-03-13	12.400	12.500	11.990	12.250	12.146	42,427,130
2025-03-12	12.250	12.520	12.200	12.300	12.195	58,587,355
2025-03-11	11.830	12.220	11.810	12.220	12.116	51,256,549
2025-03-10	11.930	12.480	11.930	12.070	11.967	53,767,494
2025-03-07	11.960	12.220	11.830	11.920	11.819	57,645,862
2025-03-06	12.000	12.180	11.610	12.010	11.908	80,669,240
2025-03-05	11.760	12.000	11.720	11.850	11.749	49,631,132
2025-03-04	11.230	11.830	11.200	11.760	11.660	58,669,086
2025-03-03	11.290	11.570	11.160	11.270	11.174	38,701,041
2025-02-28	11.220	11.720	11.190	11.220	11.125	67,936,840
2025-02-27	11.510	11.580	11.110	11.300	11.204	42,187,850
2025-02-26	11.520	11.650	11.400	11.500	11.402	32,307,715
2025-02-25	11.560	11.680	11.450	11.500	11.402	38,214,324
2025-02-24	11.900	11.940	11.670	11.730	11.630	37,173,232
2025-02-21	11.640	11.960	11.580	11.900	11.799	59,132,427
2025-02-20	11.220	11.710	11.110	11.630	11.531	56,676,529
2025-02-19	10.970	11.280	10.970	11.260	11.164	30,835,751
2025-02-18	11.510	11.510	10.900	10.970	10.877	46,241,082
2025-02-17	11.500	11.620	11.290	11.410	11.313	31,779,772
2025-02-14	11.390	11.480	11.280	11.420	11.323	26,834,360
2025-02-13	11.600	11.650	11.400	11.410	11.313	31,769,390
2025-02-12	11.350	11.680	11.280	11.660	11.561	39,807,694
2025-02-11	11.350	11.440	11.140	11.320	11.224	35,281,413
2025-02-10	11.340	11.540	11.220	11.390	11.293	36,825,397
2025-02-07	11.350	11.460	11.140	11.260	11.164	44,793,819
2025-02-06	10.550	11.420	10.510	11.390	11.293	66,489,943
2025-02-05	10.450	10.660	10.370	10.620	10.530	37,652,565
2025-01-27	10.480	10.530	10.300	10.330	10.242	23,900,174
2025-01-24	10.360	10.540	10.300	10.470	10.381	24,601,904

← NewerPage 7 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.