Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	168.17	168.17	163.64	165.00	100.63	211,900
2023-07-26	163.95	169.20	163.20	167.03	101.86	627,439
2023-07-25	171.23	171.23	166.67	168.08	102.50	303,880
2023-07-24	169.08	172.20	165.00	169.31	103.25	107,900
2023-07-21	171.51	172.49	168.75	169.68	103.48	168,634
2023-07-20	172.41	174.17	169.97	172.04	104.92	170,741
2023-07-19	170.87	174.23	168.66	172.41	105.15	250,212
2023-07-18	173.16	173.16	168.00	170.87	104.20	276,617
2023-07-17	171.62	172.76	167.60	170.90	104.22	394,741
2023-07-14	179.16	179.16	170.55	171.30	104.47	610,327
2023-07-13	179.10	179.85	176.40	177.86	108.47	293,900
2023-07-12	177.93	181.68	175.52	177.81	108.44	517,400
2023-07-11	180.00	182.81	177.05	179.85	109.68	362,427
2023-07-10	172.34	181.94	171.50	181.05	110.42	772,410
2023-07-07	168.75	174.80	167.15	170.97	104.27	359,910
2023-07-06	170.75	170.76	168.38	168.74	102.91	252,000
2023-07-05	171.87	171.87	169.11	170.76	104.14	181,100
2023-07-04	170.27	172.65	166.68	171.90	104.84	247,030
2023-07-03	164.79	169.43	163.58	168.81	102.95	548,947
2023-06-30	159.72	164.52	157.02	164.15	100.11	487,900
2023-06-29	153.15	160.40	151.50	158.96	96.941	565,902
2023-06-28	155.82	155.82	150.27	153.15	93.401	338,400
2023-06-27	156.36	156.84	151.67	154.70	94.343	337,075
2023-06-26	157.37	158.40	153.00	154.80	94.407	356,773
2023-06-21	156.27	161.09	155.70	159.21	97.097	423,617
2023-06-20	157.32	159.00	155.48	156.33	95.340	355,381
2023-06-19	156.21	158.19	155.78	156.11	95.203	150,182
2023-06-16	155.42	157.44	154.29	156.56	95.478	188,669
2023-06-15	161.06	161.06	154.74	155.30	94.709	251,715
2023-06-14	157.83	161.22	156.57	159.56	97.307	196,442
2023-06-13	159.05	159.05	156.38	157.83	96.255	91,400
2023-06-12	155.18	159.18	153.06	159.05	96.996	224,200
2023-06-09	154.53	157.20	154.17	156.75	95.597	127,800
2023-06-08	155.61	158.36	153.48	156.62	95.514	203,923
2023-06-07	159.50	159.50	156.00	157.10	95.807	116,400
2023-06-06	161.39	162.00	158.30	159.50	97.271	103,952
2023-06-05	161.57	164.70	159.83	161.48	98.478	143,100
2023-06-02	166.04	166.04	161.51	161.76	98.652	242,400
2023-06-01	162.18	166.32	162.18	163.38	99.640	261,560
2023-05-31	161.34	162.44	159.30	162.17	98.899	188,060
2023-05-30	161.70	161.70	158.70	160.52	97.893	163,900
2023-05-29	167.22	168.00	161.46	162.62	97.832	208,217
2023-05-26	162.45	167.90	162.39	167.22	100.60	244,000
2023-05-25	165.35	166.41	160.58	164.21	98.788	151,000
2023-05-24	162.45	166.50	159.84	164.25	98.815	481,100
2023-05-23	159.27	164.81	159.27	161.75	97.308	140,300
2023-05-22	162.56	166.13	161.27	161.69	97.272	263,600
2023-05-19	159.84	165.90	158.40	162.65	97.850	212,045
2023-05-18	157.95	163.20	157.86	159.81	96.144	146,588
2023-05-17	155.72	159.27	154.20	158.39	95.287	191,726
2023-05-16	157.62	163.47	155.57	155.70	93.672	309,614
2023-05-15	152.70	161.85	152.25	156.75	94.303	507,264
2023-05-12	148.23	152.25	148.23	151.14	90.928	307,812
2023-05-11	148.94	150.29	147.83	149.45	89.908	168,012
2023-05-10	147.87	149.85	147.05	148.65	89.430	154,800
2023-05-09	152.97	152.97	147.30	148.14	89.123	248,200
2023-05-08	153.14	153.15	146.40	150.71	90.666	380,084
2023-05-05	154.74	156.53	148.56	151.11	90.910	537,427
2023-05-04	163.49	163.97	155.34	157.02	94.466	690,354
2023-04-28	166.64	169.05	160.83	164.79	99.140	439,972

← NewerPage 14 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.