Guangzhou Haoyang Electronic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 155.55 | 156.03 | 139.98 | 143.25 | 87.363 | 1,509,850 |
| 2024-04-24 | 154.50 | 160.91 | 153.08 | 159.36 | 97.188 | 329,950 |
| 2024-04-23 | 157.20 | 157.31 | 150.12 | 154.52 | 94.233 | 271,156 |
| 2024-04-22 | 155.82 | 157.50 | 152.34 | 156.00 | 95.139 | 333,409 |
| 2024-04-19 | 156.71 | 158.84 | 154.62 | 155.85 | 95.048 | 130,634 |
| 2024-04-18 | 159.29 | 159.29 | 154.35 | 156.74 | 95.587 | 299,553 |
| 2024-04-17 | 159.87 | 163.17 | 155.69 | 159.36 | 97.188 | 381,037 |
| 2024-04-16 | 158.18 | 163.50 | 155.30 | 159.77 | 97.435 | 323,891 |
| 2024-04-15 | 154.23 | 161.40 | 153.84 | 158.03 | 96.374 | 311,062 |
| 2024-04-12 | 152.99 | 159.75 | 151.62 | 156.78 | 95.615 | 391,000 |
| 2024-04-11 | 147.57 | 154.20 | 147.05 | 153.44 | 93.575 | 314,006 |
| 2024-04-10 | 146.10 | 151.43 | 145.22 | 148.85 | 90.776 | 272,106 |
| 2024-04-09 | 144.44 | 147.60 | 141.09 | 145.91 | 88.983 | 322,790 |
| 2024-04-08 | 144.72 | 147.75 | 143.03 | 144.42 | 88.077 | 233,942 |
| 2024-04-03 | 144.68 | 149.70 | 139.92 | 144.98 | 88.415 | 360,100 |
| 2024-04-02 | 143.58 | 145.73 | 142.59 | 144.53 | 88.141 | 231,242 |
| 2024-04-01 | 146.55 | 146.57 | 141.78 | 144.03 | 87.839 | 463,852 |
| 2024-03-29 | 147.17 | 147.60 | 144.56 | 146.55 | 89.376 | 157,866 |
| 2024-03-28 | 147.24 | 149.97 | 143.33 | 148.05 | 90.291 | 211,600 |
| 2024-03-27 | 151.50 | 152.22 | 147.38 | 147.38 | 89.879 | 177,866 |
| 2024-03-26 | 150.41 | 153.02 | 144.86 | 152.25 | 92.852 | 376,986 |
| 2024-03-25 | 145.53 | 153.75 | 144.32 | 151.34 | 92.294 | 372,600 |
| 2024-03-22 | 146.94 | 147.74 | 145.16 | 147.00 | 89.650 | 159,300 |
| 2024-03-21 | 146.66 | 148.20 | 144.93 | 147.75 | 90.108 | 235,400 |
| 2024-03-20 | 140.96 | 146.84 | 139.89 | 146.84 | 89.550 | 535,718 |
| 2024-03-19 | 141.45 | 142.89 | 139.55 | 140.88 | 85.918 | 370,700 |
| 2024-03-18 | 141.30 | 142.16 | 136.32 | 142.13 | 86.677 | 479,385 |
| 2024-03-15 | 145.68 | 146.99 | 140.82 | 141.41 | 86.238 | 425,603 |
| 2024-03-14 | 152.49 | 154.04 | 144.42 | 146.97 | 89.632 | 427,585 |
| 2024-03-13 | 152.19 | 155.87 | 151.41 | 153.14 | 93.392 | 272,700 |
| 2024-03-12 | 153.26 | 154.04 | 151.01 | 152.19 | 92.816 | 208,100 |
| 2024-03-11 | 154.50 | 155.24 | 152.45 | 153.08 | 93.355 | 197,800 |
| 2024-03-08 | 158.25 | 158.84 | 150.75 | 155.42 | 94.782 | 362,600 |
| 2024-03-07 | 151.41 | 158.27 | 150.24 | 157.86 | 96.273 | 485,000 |
| 2024-03-06 | 150.44 | 155.79 | 150.42 | 151.47 | 92.376 | 307,800 |
| 2024-03-05 | 154.05 | 158.25 | 151.43 | 152.70 | 93.127 | 226,800 |
| 2024-03-04 | 151.37 | 156.30 | 150.72 | 156.06 | 95.176 | 280,886 |
| 2024-03-01 | 156.00 | 156.00 | 148.80 | 151.52 | 92.404 | 216,236 |
| 2024-02-29 | 151.34 | 154.58 | 151.20 | 154.43 | 94.179 | 230,500 |
| 2024-02-28 | 156.92 | 157.08 | 151.61 | 153.68 | 93.721 | 342,700 |
| 2024-02-27 | 160.50 | 160.50 | 156.02 | 157.38 | 95.981 | 155,700 |
| 2024-02-26 | 158.21 | 161.40 | 157.64 | 159.00 | 96.969 | 165,500 |
| 2024-02-23 | 164.67 | 164.67 | 154.95 | 159.02 | 96.978 | 308,436 |
| 2024-02-22 | 158.97 | 166.20 | 158.70 | 164.81 | 100.51 | 195,086 |
| 2024-02-21 | 159.77 | 165.60 | 154.50 | 158.97 | 96.950 | 259,852 |
| 2024-02-20 | 158.84 | 160.97 | 155.70 | 159.75 | 97.426 | 137,885 |
| 2024-02-19 | 154.49 | 160.50 | 153.75 | 159.00 | 96.969 | 177,391 |
| 2024-02-08 | 150.45 | 161.91 | 149.00 | 153.80 | 93.794 | 356,756 |
| 2024-02-07 | 149.97 | 153.00 | 143.70 | 151.05 | 92.120 | 315,145 |
| 2024-02-06 | 143.72 | 152.93 | 138.02 | 151.29 | 92.267 | 364,500 |
| 2024-02-05 | 152.01 | 154.43 | 144.00 | 146.82 | 89.541 | 297,003 |
| 2024-02-02 | 150.90 | 156.81 | 145.23 | 154.71 | 94.352 | 417,282 |
| 2024-02-01 | 138.24 | 156.66 | 135.60 | 153.62 | 93.685 | 615,346 |
| 2024-01-31 | 144.75 | 153.71 | 139.37 | 139.65 | 85.168 | 345,300 |
| 2024-01-30 | 143.82 | 151.73 | 141.75 | 147.92 | 90.208 | 489,163 |
| 2024-01-29 | 160.83 | 161.07 | 144.32 | 144.81 | 88.315 | 452,424 |
| 2024-01-26 | 152.82 | 165.00 | 152.10 | 162.86 | 99.320 | 492,200 |
| 2024-01-25 | 153.62 | 157.46 | 150.02 | 153.44 | 93.575 | 282,800 |
| 2024-01-24 | 156.62 | 159.47 | 151.14 | 154.92 | 94.480 | 231,000 |
| 2024-01-23 | 153.77 | 160.35 | 152.28 | 154.97 | 94.508 | 286,600 |
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.