Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	160.02	163.31	153.12	153.75	93.767	252,600
2024-01-19	165.69	167.12	159.84	161.88	98.725	211,600
2024-01-18	162.00	168.75	160.56	166.49	101.53	344,810
2024-01-17	167.82	173.58	164.34	165.75	101.09	457,700
2024-01-16	160.25	169.20	157.67	168.00	102.46	595,300
2024-01-15	158.88	165.30	158.88	160.16	97.673	319,000
2024-01-12	157.49	163.31	154.44	161.10	98.249	362,100
2024-01-11	153.98	165.00	149.40	158.90	96.905	841,867
2024-01-10	147.75	155.22	145.37	153.98	93.904	521,431
2024-01-09	140.24	145.47	139.50	145.26	88.589	246,600
2024-01-08	144.00	144.00	138.75	140.25	85.534	254,900
2024-01-05	149.75	150.38	140.72	141.39	86.229	365,458
2024-01-04	142.95	150.00	142.50	149.78	91.343	483,887
2024-01-03	135.53	148.34	135.14	145.61	88.800	1,038,200
2024-01-02	135.15	137.73	134.10	135.60	82.698	204,800
2023-12-29	135.90	137.48	133.94	135.15	82.423	305,900
2023-12-28	134.58	137.82	132.30	135.45	82.606	292,911
2023-12-27	133.98	135.57	132.02	135.38	82.561	202,471
2023-12-26	138.00	138.45	133.05	134.18	81.829	341,300
2023-12-25	136.73	140.40	135.30	138.45	84.436	200,300
2023-12-22	139.35	141.12	136.20	136.73	83.384	412,871
2023-12-21	142.92	142.92	136.86	140.33	85.579	348,400
2023-12-20	141.00	143.40	139.82	141.74	86.439	251,700
2023-12-19	139.77	145.35	137.39	143.61	87.583	407,200
2023-12-18	137.69	147.41	133.73	139.52	85.086	570,931
2023-12-15	131.85	137.97	128.87	137.69	83.969	665,756
2023-12-14	121.53	131.93	121.53	131.85	80.411	707,726
2023-12-13	121.68	123.45	120.15	121.58	74.145	218,400
2023-12-12	122.66	123.06	120.09	122.64	74.794	237,700
2023-12-11	119.55	122.25	117.14	121.61	74.163	281,600
2023-12-08	122.57	122.57	118.68	119.19	72.690	250,900
2023-12-07	121.20	122.07	120.00	121.73	74.236	133,800
2023-12-06	121.52	124.50	121.20	121.65	74.190	178,900
2023-12-05	126.21	126.21	121.58	123.30	75.197	247,200
2023-12-04	123.30	127.49	123.02	126.41	77.090	241,700
2023-12-01	122.84	124.55	120.60	123.53	75.334	218,600
2023-11-30	122.27	124.49	120.92	122.33	74.602	238,900
2023-11-29	123.12	124.83	123.12	123.89	75.553	154,200
2023-11-28	121.50	123.86	121.50	123.56	75.352	139,300
2023-11-27	121.35	122.84	119.78	122.33	74.602	191,214
2023-11-24	123.00	123.00	120.45	120.75	73.641	215,100
2023-11-23	123.71	124.79	121.71	123.60	75.379	292,500
2023-11-22	127.13	127.43	123.30	123.72	75.453	249,500
2023-11-21	129.92	131.66	126.92	127.13	77.529	284,724
2023-11-20	128.58	130.46	128.01	129.90	79.222	180,400
2023-11-17	126.78	128.64	126.17	128.58	78.417	171,800
2023-11-16	129.90	130.10	126.90	127.14	77.538	241,329
2023-11-15	129.62	130.92	127.88	130.53	79.606	350,800
2023-11-14	129.26	131.15	128.52	129.23	78.810	218,800
2023-11-13	129.32	130.79	127.83	129.83	79.176	234,700
2023-11-10	131.45	131.45	129.30	130.53	79.606	246,200
2023-11-09	129.24	132.90	128.42	132.00	80.502	637,300
2023-11-08	138.74	138.74	129.18	131.19	80.008	839,400
2023-11-07	144.45	144.89	137.67	139.11	84.839	534,226
2023-11-06	146.40	148.94	143.49	144.47	88.104	356,600
2023-11-03	149.25	150.69	145.50	146.42	89.294	359,663
2023-11-02	145.53	149.82	142.20	147.11	89.714	356,131
2023-11-01	136.49	148.92	132.03	147.15	89.742	592,510
2023-10-31	139.83	142.64	129.08	140.40	85.625	831,351
2023-10-30	123.51	149.90	117.81	142.20	86.723	1,337,956

← NewerPage 12 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.