Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	72.340	74.800	68.390	68.830	68.830	22,440,332
2026-07-21	69.260	73.700	62.220	73.660	73.660	32,003,016
2026-07-20	72.980	74.760	63.000	65.000	65.000	25,013,344
2026-07-17	79.000	79.500	69.990	70.880	70.880	24,484,576
2026-07-16	81.020	85.300	78.410	79.010	79.010	20,400,629
2026-07-15	86.400	88.140	82.200	83.880	83.880	20,444,320
2026-07-14	84.010	86.150	80.600	84.890	84.890	17,701,426
2026-07-13	89.400	90.700	82.130	82.690	82.690	26,846,404
2026-07-10	91.040	97.380	89.360	91.570	91.570	38,907,516
2026-07-09	88.710	90.790	85.220	90.560	90.560	25,437,145
2026-07-08	97.220	98.480	87.000	87.750	87.750	32,816,785
2026-07-07	108.00	111.00	97.080	98.480	98.480	48,422,840
2026-07-06	110.09	115.88	106.81	109.80	109.80	52,485,766
2026-07-03	96.680	113.57	96.220	111.00	111.00	53,059,062
2026-07-02	101.48	102.50	93.330	94.880	94.880	37,158,574
2026-07-01	97.370	102.00	96.200	101.48	101.48	51,574,109
2026-06-30	78.680	92.300	77.700	92.300	92.300	41,039,938
2026-06-29	77.080	79.100	74.000	76.920	76.920	16,255,750
2026-06-26	78.250	80.850	73.700	77.150	77.150	22,003,799
2026-06-25	78.710	83.260	76.210	79.680	79.680	19,636,332
2026-06-24	80.000	82.360	77.350	78.710	78.710	18,631,225
2026-06-23	86.000	86.400	80.960	81.030	81.030	23,229,898
2026-06-22	88.520	89.880	82.500	88.300	88.300	33,156,406
2026-06-18	80.110	88.800	79.590	88.280	88.280	35,002,941
2026-06-17	81.510	84.000	79.580	80.990	80.990	21,342,551
2026-06-16	80.290	83.570	79.180	82.890	82.890	22,102,420
2026-06-15	78.270	81.800	77.620	81.100	81.100	20,463,990
2026-06-12	80.320	82.960	76.800	78.900	78.900	24,922,891
2026-06-11	76.000	82.000	74.250	79.810	79.810	24,969,920
2026-06-10	84.510	87.330	79.000	79.000	79.000	27,077,381
2026-06-09	83.500	86.660	82.510	86.590	86.590	30,991,363
2026-06-08	78.100	88.990	78.090	87.010	87.010	45,004,059
2026-06-05	75.010	83.970	70.000	81.770	81.770	40,644,340
2026-06-04	73.040	77.380	73.000	75.090	75.090	20,340,590
2026-06-03	73.010	77.630	73.010	74.980	74.980	24,290,100
2026-06-02	74.510	77.880	73.610	74.370	74.370	24,457,020
2026-06-01	73.370	77.300	72.100	72.370	72.370	17,812,279
2026-05-29	78.970	80.430	72.500	73.500	73.500	25,693,910
2026-05-28	79.700	79.700	75.720	78.610	78.610	29,514,859
2026-05-27	82.500	84.000	79.050	79.790	79.790	32,818,172
2026-05-26	86.140	93.900	82.400	84.500	84.400	42,484,031
2026-05-25	87.760	91.680	84.300	88.100	87.996	40,514,320
2026-05-22	86.970	90.100	83.880	89.340	89.234	45,573,917
2026-05-21	77.360	91.010	77.020	86.970	86.867	61,365,587
2026-05-20	78.540	78.780	74.970	75.840	75.750	27,044,401
2026-05-19	70.090	79.900	69.330	78.980	78.887	37,024,362
2026-05-18	69.450	71.790	68.880	69.930	69.847	19,405,421
2026-05-15	68.000	74.600	65.010	71.140	71.056	32,379,483
2026-05-14	69.980	71.680	68.370	68.400	68.319	20,091,399
2026-05-13	68.490	69.990	67.380	69.080	68.998	18,408,113
2026-05-12	71.760	72.070	68.730	69.330	69.248	24,975,458
2026-05-11	69.060	74.500	69.050	72.800	72.714	30,119,041
2026-05-08	65.500	71.680	65.090	68.490	68.409	31,010,697
2026-05-07	66.000	68.260	64.950	67.070	66.991	23,330,093
2026-05-06	63.250	66.780	62.250	65.990	65.912	23,483,065
2026-04-30	63.800	64.400	61.360	62.650	62.576	17,515,777
2026-04-29	64.000	65.190	63.250	64.400	64.324	17,541,889
2026-04-28	61.690	65.000	61.610	65.000	64.923	21,815,507
2026-04-27	62.620	65.600	62.580	62.930	62.856	23,166,447
2026-04-24	60.230	64.060	60.020	63.620	63.545	26,071,315

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.