Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	54.000	60.250	54.000	55.940	55.940	24,509,272
2026-10-21	54.750	55.000	53.230	54.200	54.200	12,718,509
2026-10-20	52.500	56.510	52.460	54.970	54.970	20,420,647
2026-10-19	50.500	53.290	48.440	52.460	52.460	10,199,292
2026-10-16	51.500	53.010	50.320	51.040	51.040	8,110,785
2026-10-15	51.290	51.810	50.010	50.290	50.290	7,383,127
2026-10-14	55.000	55.280	53.140	53.300	53.300	4,942,241
2026-10-13	53.500	55.810	51.930	54.950	54.950	7,511,651
2026-10-12	57.500	57.700	55.350	55.350	55.350	5,562,855
2026-10-09	58.170	58.500	54.600	58.120	58.120	9,730,852
2026-10-08	60.980	61.200	57.570	58.250	58.250	7,212,191
2026-09-30	62.510	63.720	60.930	60.950	60.950	7,160,548
2026-09-29	61.780	62.430	60.740	61.500	61.500	5,783,894
2026-09-28	65.700	66.030	61.750	61.810	61.810	10,502,995
2026-09-24	66.800	67.840	65.220	65.320	65.320	9,778,271
2026-09-23	65.350	67.660	65.320	67.160	67.160	11,692,415
2026-09-22	66.810	67.420	65.000	65.320	65.320	8,150,366
2026-09-21	67.500	67.840	65.800	65.940	65.940	8,667,896
2026-09-18	66.700	67.350	65.340	66.900	66.900	9,256,406
2026-09-17	64.600	66.480	64.590	65.580	65.580	9,171,660
2026-09-16	62.980	65.380	62.480	65.120	65.120	7,400,128
2026-09-15	63.690	64.380	63.000	63.100	63.100	4,919,602
2026-09-14	62.540	64.370	61.900	63.930	63.930	6,544,652
2026-09-11	63.020	63.700	60.890	62.990	62.990	8,201,859
2026-09-10	64.800	65.160	63.910	64.150	64.150	5,322,367
2026-09-09	65.550	66.870	64.660	65.150	65.150	6,706,780
2026-09-08	66.600	67.490	65.120	65.350	65.350	8,570,065
2026-09-07	64.730	67.350	64.160	66.270	66.270	11,135,699
2026-09-04	67.770	68.800	63.770	64.190	64.190	11,871,749
2026-09-03	67.000	68.500	65.900	66.700	66.700	9,321,738
2026-09-02	67.000	67.250	65.890	65.890	65.890	7,581,544
2026-09-01	68.990	68.990	66.360	68.030	68.030	10,760,680
2026-08-31	65.460	68.880	65.460	68.640	68.640	10,796,294
2026-08-28	69.530	70.100	67.030	67.060	67.060	11,484,548
2026-08-27	67.000	69.490	66.500	68.940	68.940	11,568,077
2026-08-26	68.300	68.370	65.900	66.460	66.460	9,421,253
2026-08-25	66.350	69.390	65.230	68.140	68.140	12,656,616
2026-08-24	69.600	69.600	65.620	67.030	67.030	14,710,849
2026-08-21	69.010	70.940	68.300	69.650	69.650	13,110,546
2026-08-20	71.290	72.720	67.660	70.190	70.190	19,430,982
2026-08-19	79.820	80.000	68.660	69.550	69.550	31,866,760
2026-08-18	76.800	82.000	76.010	82.000	82.000	33,782,238
2026-08-17	74.490	77.000	73.450	76.780	76.780	19,766,941
2026-08-14	73.080	73.560	71.290	72.970	72.970	11,886,345
2026-08-13	74.580	75.290	72.200	72.310	72.310	17,710,156
2026-08-12	74.200	75.300	72.660	73.920	73.920	18,687,629
2026-08-11	72.420	77.000	71.000	75.350	75.350	28,045,752
2026-08-10	74.670	75.000	70.800	72.240	72.240	19,805,021
2026-08-07	72.570	74.640	71.710	74.490	74.490	23,105,045
2026-08-06	70.080	73.380	69.590	72.090	72.090	22,645,189
2026-08-05	67.880	72.400	67.700	71.190	71.190	26,761,207
2026-08-04	65.450	69.260	63.530	68.290	68.290	24,291,248
2026-08-03	63.770	67.500	62.650	64.290	64.290	24,890,436
2026-07-31	61.220	66.180	60.580	63.460	63.460	24,820,266
2026-07-30	60.820	61.900	55.810	56.750	56.750	17,908,496
2026-07-29	63.350	64.500	59.400	61.880	61.880	17,150,076
2026-07-28	65.190	67.380	62.600	63.060	63.060	13,874,169
2026-07-27	64.910	67.290	64.100	67.290	67.290	13,414,758
2026-07-24	65.750	67.990	63.800	64.730	64.730	13,446,192
2026-07-23	69.250	70.350	67.050	67.890	67.890	14,263,621

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1000 CNY
2025-07-15	0.0530 CNY
2022-07-11	0.0730 CNY
2021-06-03	0.0460 CNY
2019-06-10	0.0360 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.