Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	172.47	175.26	165.00	166.53	100.19	422,494
2023-04-26	161.22	173.49	159.75	172.82	103.97	672,478
2023-04-25	159.18	168.80	159.18	162.09	97.516	702,449
2023-04-24	180.75	186.66	157.80	166.50	100.17	1,158,336
2023-04-21	171.12	176.16	169.68	176.01	105.89	640,800
2023-04-20	171.77	177.72	166.89	171.12	102.95	450,901
2023-04-19	165.48	173.82	161.73	171.75	103.33	546,557
2023-04-18	168.00	169.20	163.82	165.00	99.267	267,267
2023-04-17	167.16	169.47	162.77	166.65	100.26	323,803
2023-04-14	162.35	167.25	160.58	167.00	100.47	308,600
2023-04-13	168.00	168.99	161.25	162.84	97.967	339,864
2023-04-12	168.30	174.15	168.00	168.24	101.22	340,600
2023-04-11	164.03	170.10	161.12	168.75	101.52	433,710
2023-04-10	159.12	165.75	159.12	164.03	98.680	297,527
2023-04-07	159.57	160.50	156.27	158.97	95.639	124,170
2023-04-06	159.83	162.83	157.47	158.72	95.485	257,064
2023-04-04	160.67	161.25	156.24	160.47	96.541	202,264
2023-04-03	160.50	161.55	158.10	159.69	96.072	267,797
2023-03-31	165.60	165.60	159.02	159.77	96.117	297,945
2023-03-30	163.31	165.90	162.00	165.53	99.582	233,500
2023-03-29	163.76	167.90	160.20	163.50	98.364	352,230
2023-03-28	159.00	166.41	157.55	163.74	98.509	443,202
2023-03-27	158.25	159.20	152.52	158.93	95.612	519,530
2023-03-24	157.65	160.26	156.35	158.78	95.521	252,617
2023-03-23	156.36	157.92	153.89	156.00	93.852	357,944
2023-03-22	160.50	160.50	156.00	157.64	94.836	396,000
2023-03-21	160.55	161.25	156.00	158.97	95.639	444,887
2023-03-20	159.18	161.22	154.56	160.55	96.586	489,434
2023-03-17	157.10	166.31	157.10	158.18	95.161	544,200
2023-03-16	159.99	161.82	154.70	155.58	93.599	388,901
2023-03-15	157.89	161.69	157.83	158.07	95.097	330,900
2023-03-14	162.39	162.39	153.00	156.75	94.303	728,400
2023-03-13	159.74	166.77	159.59	162.39	97.696	303,800
2023-03-10	163.04	163.32	158.10	159.90	96.198	252,942
2023-03-09	162.90	165.65	160.16	164.19	98.779	476,389
2023-03-08	160.50	163.74	158.22	161.10	96.920	415,834
2023-03-07	167.79	168.75	158.84	160.62	96.631	788,585
2023-03-06	167.21	169.41	162.00	167.54	100.79	455,742
2023-03-03	165.47	168.14	163.20	167.25	100.62	318,800
2023-03-02	161.69	170.21	160.55	165.50	99.564	704,068
2023-03-01	157.85	163.44	154.67	161.93	97.417	373,134
2023-02-28	156.23	159.71	154.25	157.82	94.944	269,857
2023-02-27	157.50	160.95	154.34	154.86	93.166	275,174
2023-02-24	156.36	159.00	154.95	156.45	94.123	269,900
2023-02-23	154.04	157.40	154.04	156.09	93.906	220,096
2023-02-22	157.64	159.92	154.02	155.40	93.491	380,769
2023-02-21	158.69	163.47	156.09	157.64	94.836	381,200
2023-02-20	157.55	163.20	153.98	158.48	95.341	550,500
2023-02-17	154.88	160.31	154.77	157.53	94.772	485,407
2023-02-16	162.92	164.90	153.32	154.50	92.950	663,100
2023-02-15	151.50	166.43	150.78	164.10	98.725	848,784
2023-02-14	153.15	155.22	148.97	151.61	91.208	473,106
2023-02-13	143.57	155.81	143.57	153.15	92.137	982,604
2023-02-10	141.89	143.64	141.14	143.22	86.163	338,746
2023-02-09	139.38	142.77	138.30	141.90	85.369	461,645
2023-02-08	139.02	140.25	137.22	139.38	83.853	327,500
2023-02-07	139.79	140.97	137.79	138.98	83.610	511,529
2023-02-06	136.47	139.82	135.38	139.79	84.097	571,034
2023-02-03	135.72	137.07	134.39	136.50	82.121	636,228
2023-02-02	132.80	138.00	131.66	135.72	81.651	675,579

← NewerPage 15 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.