Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.600	10.720	10.320	10.340	10.252	28,635,125
2025-01-22	10.460	10.520	10.340	10.430	10.341	25,068,148
2025-01-21	10.620	10.680	10.290	10.540	10.450	37,691,968
2025-01-20	10.110	10.980	10.000	10.640	10.549	86,137,287
2025-01-17	10.050	10.300	9.940	10.250	10.163	41,172,779
2025-01-16	10.190	10.250	10.020	10.090	10.004	41,582,282
2025-01-15	10.300	10.370	9.960	10.010	9.925	47,612,903
2025-01-14	10.100	10.360	9.860	10.330	10.242	66,214,614
2025-01-13	9.880	10.140	9.820	10.070	9.984	21,629,665
2025-01-10	10.260	10.450	10.000	10.010	9.925	29,930,191
2025-01-09	9.960	10.350	9.940	10.280	10.193	40,609,365
2025-01-08	10.170	10.190	9.700	10.020	9.935	32,558,672
2025-01-07	10.020	10.220	9.970	10.190	10.103	27,770,483
2025-01-06	10.140	10.220	9.900	9.990	9.905	29,600,313
2025-01-03	10.590	10.650	10.080	10.170	10.083	40,348,778
2025-01-02	10.980	11.040	10.410	10.550	10.460	46,798,261
2024-12-31	11.350	11.390	10.980	10.980	10.887	41,096,351
2024-12-30	11.290	11.560	11.110	11.330	11.234	45,561,391
2024-12-27	11.400	11.680	11.280	11.300	11.204	67,101,727
2024-12-26	11.270	11.420	11.220	11.280	11.184	29,062,080
2024-12-25	11.540	11.540	11.160	11.260	11.164	35,509,004
2024-12-24	11.540	11.730	11.460	11.530	11.432	36,079,181
2024-12-23	11.880	11.910	11.460	11.490	11.392	42,277,454
2024-12-20	11.900	12.130	11.830	11.940	11.838	37,583,709
2024-12-19	11.730	12.010	11.620	11.970	11.868	35,709,507
2024-12-18	11.860	11.960	11.710	11.780	11.680	28,966,078
2024-12-17	12.010	12.100	11.750	11.760	11.660	35,611,381
2024-12-16	12.180	12.280	11.960	12.060	11.957	36,621,990
2024-12-13	12.710	12.750	12.170	12.210	12.106	81,521,536
2024-12-12	12.750	12.960	12.590	12.830	12.721	53,567,363
2024-12-11	12.790	13.040	12.670	12.760	12.651	59,826,422
2024-12-10	12.810	12.920	12.580	12.730	12.622	81,655,187
2024-12-09	12.620	12.620	12.310	12.400	12.294	37,899,100
2024-12-06	12.670	13.130	12.580	12.730	12.622	54,750,777
2024-12-05	12.340	12.510	12.280	12.420	12.314	28,261,678
2024-12-04	12.670	12.760	12.230	12.320	12.215	44,519,064
2024-12-03	12.810	13.100	12.620	12.750	12.641	45,892,000
2024-12-02	12.840	12.980	12.730	12.870	12.760	54,690,158
2024-11-29	12.300	13.050	12.250	12.800	12.691	77,664,056
2024-11-28	12.530	12.730	12.270	12.300	12.195	51,643,807
2024-11-27	11.750	12.570	11.750	12.560	12.453	86,361,384
2024-11-26	11.660	12.050	11.620	11.810	11.709	37,977,736
2024-11-25	11.870	11.960	11.410	11.740	11.640	46,099,874
2024-11-22	12.510	12.530	11.850	11.870	11.769	61,169,005
2024-11-21	12.570	12.820	12.380	12.570	12.463	47,584,167
2024-11-20	12.400	12.880	12.300	12.680	12.572	74,663,649
2024-11-19	12.320	12.590	12.060	12.440	12.334	64,873,631
2024-11-18	12.300	12.630	11.710	12.300	12.195	79,183,989
2024-11-15	12.310	12.560	12.010	12.050	11.947	56,816,597
2024-11-14	13.000	13.020	12.180	12.250	12.146	93,304,968
2024-11-13	12.950	13.350	12.840	13.030	12.919	61,882,331
2024-11-12	13.800	13.880	13.040	13.160	13.048	105,206,812
2024-11-11	13.150	13.680	12.780	13.580	13.464	157,461,339
2024-11-08	12.160	13.140	12.160	12.680	12.572	138,876,298
2024-11-07	11.990	12.540	11.840	12.080	11.977	93,291,430
2024-11-06	12.200	12.300	11.880	12.070	11.967	77,466,188
2024-11-05	11.600	12.380	11.560	12.130	12.027	107,378,477
2024-11-04	10.960	11.640	10.930	11.570	11.472	88,802,422
2024-11-01	11.250	11.340	10.880	10.980	10.887	69,105,467
2024-10-31	11.250	11.400	11.070	11.310	11.214	64,082,322

← NewerPage 8 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.