Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	123.00	130.20	122.34	128.82	78.563	373,071
2023-10-26	121.85	124.25	118.95	123.72	75.453	440,600
2023-10-25	127.52	127.98	121.50	122.10	74.465	312,600
2023-10-24	123.36	127.43	121.70	126.54	77.172	184,800
2023-10-23	127.43	128.22	122.00	123.26	75.169	230,900
2023-10-20	129.02	131.07	126.78	127.43	77.712	153,300
2023-10-19	129.00	130.53	128.75	129.02	78.682	94,400
2023-10-18	132.89	133.02	129.92	130.05	79.313	128,618
2023-10-17	131.16	134.19	129.08	133.56	81.454	180,700
2023-10-16	132.17	132.17	128.60	131.16	79.990	391,800
2023-10-13	132.75	133.98	129.42	131.78	80.365	277,200
2023-10-12	132.69	135.59	129.60	134.85	82.240	270,900
2023-10-11	132.02	133.88	128.36	132.74	80.951	310,000
2023-10-10	134.82	134.94	130.50	131.46	80.173	207,000
2023-10-09	137.21	137.21	132.57	133.98	81.710	365,300
2023-09-28	136.94	139.04	136.50	137.19	83.668	201,600
2023-09-27	135.30	138.50	134.69	137.40	83.796	325,400
2023-09-26	134.48	136.95	132.30	135.30	82.515	351,300
2023-09-25	133.58	135.03	131.28	134.55	82.058	265,200
2023-09-22	132.56	134.63	131.58	133.65	81.509	433,700
2023-09-21	134.24	135.08	130.65	133.01	81.115	532,000
2023-09-20	136.86	136.86	132.75	134.22	81.856	466,900
2023-09-19	137.25	138.08	133.76	135.87	82.863	236,600
2023-09-18	139.07	140.28	136.50	137.28	83.722	497,100
2023-09-15	143.84	143.84	138.72	139.31	84.957	416,400
2023-09-14	144.72	145.28	141.92	142.85	87.116	209,500
2023-09-13	145.79	146.07	142.02	145.19	88.543	182,865
2023-09-12	148.19	149.13	145.92	146.09	89.092	154,200
2023-09-11	147.92	149.99	145.95	148.16	90.355	141,200
2023-09-08	149.40	149.78	146.94	148.22	90.391	97,700
2023-09-07	159.00	160.95	147.92	149.40	91.114	305,200
2023-09-06	156.83	156.83	155.43	155.78	95.002	124,700
2023-09-05	157.43	158.70	156.45	156.83	95.642	93,000
2023-09-04	157.28	158.12	154.05	157.11	95.816	263,500
2023-09-01	155.00	157.50	153.75	157.29	95.926	106,800
2023-08-31	158.10	158.66	154.55	154.88	94.453	119,600
2023-08-30	156.80	158.70	155.51	156.80	95.624	80,149
2023-08-29	148.89	157.28	146.73	156.47	95.423	258,200
2023-08-28	152.25	155.25	144.77	148.95	90.840	396,300
2023-08-25	146.88	148.94	144.00	147.20	89.769	282,700
2023-08-24	150.53	152.40	147.09	147.81	90.144	406,400
2023-08-23	159.42	159.42	149.55	150.11	91.544	390,322
2023-08-22	151.50	161.90	151.50	159.68	97.380	659,500
2023-08-21	177.08	177.08	154.50	161.21	98.313	307,760
2023-08-18	159.92	164.58	159.02	162.08	98.844	185,430
2023-08-17	158.97	161.82	156.32	159.60	97.335	82,400
2023-08-16	157.32	160.05	156.08	157.82	96.246	120,870
2023-08-15	156.71	158.40	155.34	157.35	95.962	157,486
2023-08-14	161.48	163.62	156.57	157.52	96.063	300,570
2023-08-11	165.00	165.90	162.00	162.69	99.219	285,070
2023-08-10	161.24	165.38	159.77	164.96	100.60	166,970
2023-08-09	163.79	165.72	160.95	161.24	98.332	161,966
2023-08-08	161.69	165.53	160.13	163.76	99.869	173,000
2023-08-07	161.66	163.52	159.32	162.12	98.872	214,410
2023-08-04	163.29	164.78	161.39	162.30	98.981	143,700
2023-08-03	162.38	164.00	160.20	163.29	99.585	124,300
2023-08-02	162.99	163.73	159.68	162.08	98.844	241,800
2023-08-01	162.95	165.32	160.68	162.95	99.375	151,600
2023-07-31	164.94	165.51	161.75	162.95	99.375	295,300
2023-07-28	165.00	166.47	163.58	164.94	100.59	177,500

← NewerPage 13 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.