Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	44.880	44.890	43.020	44.570	44.570	962,488
2026-10-16	43.790	45.280	43.620	44.350	44.350	912,647
2026-10-15	44.370	45.020	44.020	44.600	44.600	759,700
2026-10-14	45.800	46.270	44.650	45.180	45.180	1,196,050
2026-10-13	43.500	46.470	43.020	46.060	46.060	2,124,700
2026-10-12	43.480	45.280	43.150	43.970	43.970	1,092,200
2026-10-09	43.790	43.870	41.970	43.850	43.850	1,114,532
2026-10-08	43.760	44.480	42.990	43.690	43.690	1,233,287
2026-09-30	44.680	44.700	43.370	43.540	43.540	1,068,737
2026-09-29	44.210	44.900	43.130	44.100	44.100	2,070,997
2026-09-28	42.930	44.970	42.930	44.430	44.430	2,404,703
2026-09-24	42.300	43.850	42.300	42.910	42.910	1,394,196
2026-09-23	41.050	42.970	40.530	42.550	42.550	1,515,900
2026-09-22	40.960	41.980	40.840	41.090	41.090	1,037,275
2026-09-21	40.300	41.200	40.240	40.920	40.920	698,500
2026-09-18	39.560	40.540	39.520	40.400	40.400	896,100
2026-09-17	39.500	40.000	39.180	39.380	39.380	556,300
2026-09-16	39.500	40.100	39.080	39.570	39.570	746,900
2026-09-15	41.400	41.400	39.400	39.410	39.410	906,000
2026-09-14	40.400	41.550	40.200	41.140	41.140	661,500
2026-09-11	40.630	41.650	40.230	40.950	40.950	972,977
2026-09-10	40.300	41.260	40.100	41.040	41.040	856,490
2026-09-09	41.300	41.300	40.510	40.600	40.600	615,950
2026-09-08	41.580	42.050	41.000	41.170	41.170	880,300
2026-09-07	41.250	41.820	40.500	41.610	41.610	1,255,216
2026-09-04	40.970	41.650	40.720	40.760	40.760	993,981
2026-09-03	41.000	41.660	40.710	40.980	40.980	1,017,893
2026-09-02	41.630	42.380	41.000	41.170	41.170	1,513,483
2026-09-01	42.370	43.580	40.580	42.390	42.390	1,940,649
2026-08-31	40.150	41.680	39.870	41.550	41.550	2,672,012
2026-08-28	40.130	41.220	38.600	39.570	39.570	3,388,428
2026-08-27	36.230	36.990	36.010	36.710	36.710	505,650
2026-08-26	37.460	37.460	36.110	36.250	36.250	591,661
2026-08-25	36.020	37.220	36.020	37.200	37.200	585,300
2026-08-24	36.400	36.800	35.750	36.440	36.440	639,900
2026-08-21	35.940	36.240	35.140	36.240	36.240	553,865
2026-08-20	36.000	36.300	35.660	35.800	35.800	419,600
2026-08-19	36.680	37.170	35.740	35.770	35.770	660,050
2026-08-18	37.750	37.900	36.850	37.010	37.010	694,050
2026-08-17	37.460	38.350	37.460	37.560	37.560	557,950
2026-08-14	38.040	38.680	37.290	37.590	37.590	665,879
2026-08-13	36.990	38.470	36.870	38.030	38.030	856,829
2026-08-12	36.480	37.470	36.470	37.200	37.200	484,189
2026-08-11	36.400	37.220	36.400	36.480	36.480	499,853
2026-08-10	36.990	37.280	36.410	37.000	37.000	492,000
2026-08-07	37.220	37.320	36.360	36.840	36.840	695,039
2026-08-06	35.930	37.360	35.500	37.230	37.230	1,095,650
2026-08-05	34.150	36.180	34.150	36.170	36.170	1,225,083
2026-08-04	34.000	34.590	33.520	34.450	34.450	718,300
2026-08-03	33.300	33.800	33.150	33.670	33.670	722,201
2026-07-31	33.070	33.690	33.070	33.300	33.300	551,927
2026-07-30	33.280	33.740	32.950	33.040	33.040	698,100
2026-07-29	32.560	33.300	32.450	33.070	33.070	638,100
2026-07-28	32.660	32.990	32.300	32.550	32.550	759,126
2026-07-27	31.960	33.300	31.960	33.100	33.100	776,200
2026-07-24	31.670	32.550	31.500	32.100	32.100	627,600
2026-07-23	31.550	32.190	31.000	31.900	31.900	1,088,697
2026-07-22	32.470	32.990	31.300	31.570	31.570	1,388,200
2026-07-21	33.830	33.900	32.500	32.900	32.900	1,183,362
2026-07-20	33.660	35.340	32.730	33.700	33.700	1,769,857

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.7000 CNY
2025-06-11	1.3000 CNY
2024-06-11	2.4000 CNY
2023-05-30	2.2000 CNY
2022-06-10	0.8000 CNY
2021-06-08	0.4000 CNY

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