Guangzhou Haige Communications Group Incorporated Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	10.950	11.370	10.880	11.200	11.105	62,090,297
2024-10-29	11.100	11.360	10.900	10.960	10.867	68,245,670
2024-10-28	11.300	11.350	11.070	11.230	11.134	45,713,390
2024-10-25	10.990	11.360	10.970	11.200	11.105	46,154,996
2024-10-24	11.200	11.240	10.900	10.990	10.896	45,415,380
2024-10-23	11.240	11.650	11.150	11.250	11.154	77,398,597
2024-10-22	11.540	11.550	11.090	11.330	11.234	72,428,999
2024-10-21	10.950	11.800	10.930	11.500	11.402	126,447,483
2024-10-18	10.130	11.150	10.080	10.860	10.768	81,321,405
2024-10-17	10.330	10.660	10.170	10.190	10.103	57,107,174
2024-10-16	10.020	10.330	10.000	10.210	10.123	35,722,648
2024-10-15	10.450	10.730	10.210	10.230	10.143	57,539,276
2024-10-14	10.330	10.560	10.230	10.450	10.361	77,088,358
2024-10-11	11.250	11.270	10.140	10.210	10.123	91,044,268
2024-10-10	11.400	11.650	10.900	11.270	11.174	88,783,239
2024-10-09	11.210	11.720	10.650	11.390	11.293	133,516,207
2024-10-08	11.670	11.680	10.810	11.400	11.303	126,643,875
2024-09-30	10.120	10.630	10.060	10.620	10.530	84,272,335
2024-09-27	9.270	9.850	9.250	9.700	9.617	51,865,437
2024-09-26	8.870	9.170	8.820	9.160	9.082	36,915,247
2024-09-25	9.000	9.090	8.850	8.880	8.804	43,895,899
2024-09-24	8.720	8.930	8.600	8.930	8.854	34,266,010
2024-09-23	8.620	8.830	8.600	8.680	8.606	28,206,770
2024-09-20	8.610	8.750	8.490	8.570	8.497	27,337,601
2024-09-19	8.290	8.570	8.170	8.560	8.487	30,552,810
2024-09-18	8.300	8.340	8.060	8.220	8.150	19,753,585
2024-09-13	8.360	8.380	8.260	8.280	8.210	16,728,015
2024-09-12	8.500	8.600	8.310	8.320	8.249	22,066,504
2024-09-11	8.450	8.520	8.310	8.450	8.378	26,932,771
2024-09-10	8.520	8.570	8.280	8.500	8.428	25,110,884
2024-09-09	8.620	8.680	8.480	8.540	8.467	24,093,710
2024-09-06	8.790	8.840	8.610	8.640	8.566	19,946,404
2024-09-05	8.700	8.920	8.680	8.800	8.725	22,826,950
2024-09-04	8.670	8.790	8.590	8.680	8.606	20,466,116
2024-09-03	8.580	8.750	8.570	8.740	8.666	21,963,124
2024-09-02	9.030	9.030	8.580	8.580	8.507	37,626,172
2024-08-30	8.790	9.160	8.780	9.050	8.973	29,908,190
2024-08-29	8.500	8.900	8.490	8.810	8.735	25,562,900
2024-08-28	8.520	8.650	8.470	8.570	8.497	15,532,150
2024-08-27	8.880	8.880	8.490	8.530	8.457	41,738,271
2024-08-26	8.810	9.030	8.620	8.900	8.824	32,372,007
2024-08-23	8.840	9.010	8.790	8.980	8.904	17,986,950
2024-08-22	8.980	9.060	8.830	8.860	8.785	22,797,303
2024-08-21	9.060	9.170	8.960	9.000	8.923	18,351,204
2024-08-20	9.320	9.360	9.080	9.090	9.013	23,206,240
2024-08-19	9.250	9.500	9.250	9.370	9.290	17,911,133
2024-08-16	9.440	9.480	9.290	9.310	9.231	21,698,702
2024-08-15	9.360	9.520	9.280	9.400	9.320	21,600,904
2024-08-14	9.580	9.590	9.380	9.410	9.330	18,992,050
2024-08-13	9.440	9.660	9.360	9.620	9.538	23,544,140
2024-08-12	9.530	9.590	9.400	9.450	9.370	19,584,500
2024-08-09	9.800	9.900	9.630	9.630	9.548	24,967,968
2024-08-08	10.130	10.130	9.710	9.750	9.667	42,176,057
2024-08-07	9.840	10.300	9.800	10.150	10.064	48,856,083
2024-08-06	9.680	10.030	9.590	9.830	9.746	36,629,645
2024-08-05	9.980	10.100	9.540	9.560	9.479	40,425,599
2024-08-02	10.130	10.380	9.970	9.980	9.895	39,886,607
2024-08-01	10.050	10.340	10.050	10.190	10.103	53,754,170
2024-07-31	9.720	10.000	9.690	9.980	9.895	50,493,867
2024-07-30	9.610	9.830	9.480	9.710	9.627	38,004,918

← NewerPage 9 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.