Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	38.110	38.310	36.530	36.720	34.631	686,048
2024-07-23	39.610	39.610	38.100	38.100	35.933	582,273
2024-07-22	40.130	40.260	39.100	39.470	37.225	491,500
2024-07-19	40.100	40.420	39.710	39.860	37.593	348,400
2024-07-18	39.220	40.520	38.920	40.100	37.819	511,200
2024-07-17	40.010	40.160	38.890	39.620	37.367	521,033
2024-07-16	40.210	40.500	39.590	39.990	37.715	485,850
2024-07-15	40.800	41.280	39.410	40.240	37.951	661,450
2024-07-12	41.980	42.100	41.160	41.280	38.932	547,100
2024-07-11	40.640	42.170	40.640	41.840	39.460	804,286
2024-07-10	40.000	40.680	39.450	40.200	37.914	732,159
2024-07-09	40.290	40.600	38.730	39.990	37.715	1,308,850
2024-07-08	41.800	42.460	40.010	40.450	38.149	841,147
2024-07-05	41.990	42.370	40.840	41.860	39.479	783,243
2024-07-04	43.980	44.250	42.000	42.030	39.639	708,706
2024-07-03	44.920	45.170	43.760	43.900	41.403	636,284
2024-07-02	46.300	46.320	44.500	45.120	42.554	568,252
2024-07-01	46.330	46.860	45.600	46.450	43.808	331,137
2024-06-28	46.750	47.960	46.050	46.400	43.761	462,607
2024-06-27	47.820	47.830	46.640	46.740	44.082	424,021
2024-06-26	47.490	48.020	47.180	47.730	45.015	483,735
2024-06-25	48.320	49.350	47.300	47.600	44.893	500,950
2024-06-24	50.010	50.710	48.100	48.300	45.553	576,125
2024-06-21	50.630	51.000	50.020	50.900	48.005	388,100
2024-06-20	52.770	53.030	51.000	51.160	48.250	351,850
2024-06-19	52.570	53.250	51.540	53.040	50.023	495,100
2024-06-18	53.280	53.570	52.330	52.580	49.589	310,300
2024-06-17	52.280	53.450	51.820	53.300	50.268	394,082
2024-06-14	51.700	52.380	51.180	52.270	49.297	325,550
2024-06-13	52.000	52.880	51.510	51.700	48.759	515,650
2024-06-12	52.930	53.680	52.000	52.140	49.174	590,851
2024-06-11	53.590	53.590	50.810	53.280	50.250	1,026,440
2024-06-07	79.080	83.150	79.080	82.800	50.497	887,098
2024-06-06	81.000	81.680	79.000	79.670	48.588	897,000
2024-06-05	82.400	82.400	80.720	81.000	49.399	614,100
2024-06-04	82.020	82.490	79.710	82.490	50.308	1,065,600
2024-06-03	83.960	84.000	81.170	82.090	50.064	908,284
2024-05-31	81.350	82.890	81.070	82.320	50.204	444,750
2024-05-30	83.790	83.790	80.010	81.470	49.686	1,045,650
2024-05-29	86.460	87.940	82.840	83.780	51.095	645,177
2024-05-28	86.660	88.000	86.060	87.360	53.278	300,450
2024-05-27	86.450	87.680	85.710	87.050	53.089	311,151
2024-05-24	87.700	87.700	85.760	85.760	52.302	341,700
2024-05-23	87.080	87.980	85.880	87.760	53.522	420,750
2024-05-22	88.860	89.680	86.820	87.020	53.071	610,050
2024-05-21	87.300	89.200	86.530	88.810	54.162	634,500
2024-05-20	86.000	87.580	85.860	87.050	53.089	381,600
2024-05-17	87.330	87.880	85.000	86.000	52.448	654,150
2024-05-16	89.250	89.250	86.890	87.340	53.266	835,200
2024-05-15	91.080	91.490	87.400	89.250	54.431	997,200
2024-05-14	89.950	91.660	89.700	91.100	55.559	498,816
2024-05-13	89.970	90.680	88.600	90.000	54.888	622,416
2024-05-10	90.900	91.750	90.170	90.400	55.132	510,300
2024-05-09	91.000	92.320	90.820	91.220	55.632	942,786
2024-05-08	94.000	94.580	90.610	91.600	55.864	1,149,981
2024-05-07	90.490	94.460	89.800	93.990	57.321	1,514,085
2024-05-06	91.300	91.300	88.180	90.490	55.187	1,482,186
2024-04-30	138.51	138.51	135.56	135.87	82.863	584,200
2024-04-29	138.89	139.95	137.07	138.05	84.189	926,610
2024-04-26	141.00	141.41	136.88	139.40	85.012	1,193,195

← NewerPage 10 of 21 · 1,216 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.