Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	133.55	134.19	131.07	132.71	79.837	524,350
2023-01-31	131.25	135.57	129.48	133.95	80.586	848,921
2023-01-30	132.95	134.85	126.30	133.50	80.316	1,625,276
2023-01-20	131.25	134.25	130.67	132.77	79.873	560,800
2023-01-19	130.31	133.10	126.45	131.15	78.899	525,792
2023-01-18	128.28	131.28	126.77	130.35	78.421	520,600
2023-01-17	130.50	132.03	128.34	128.34	77.211	456,100
2023-01-16	131.12	133.95	129.98	130.10	78.267	602,800
2023-01-13	136.35	136.35	130.79	131.12	78.881	620,599
2023-01-12	137.25	138.63	134.57	135.17	81.317	472,300
2023-01-11	135.75	139.73	135.75	137.73	82.861	415,600
2023-01-10	138.65	138.65	135.00	137.81	82.906	384,700
2023-01-09	140.40	140.40	136.76	137.63	82.797	533,350
2023-01-06	132.75	140.52	131.75	139.28	83.790	847,700
2023-01-05	132.27	134.49	129.90	132.80	79.892	544,400
2023-01-04	130.05	132.35	128.90	132.27	79.576	551,021
2023-01-03	125.61	131.15	125.58	130.05	78.240	564,259
2022-12-30	127.50	128.82	124.89	125.76	75.659	344,541
2022-12-29	124.50	127.83	124.50	127.50	76.706	326,757
2022-12-28	128.57	128.75	124.67	125.46	75.479	208,506
2022-12-27	125.79	130.95	124.58	128.57	77.347	457,740
2022-12-26	121.65	125.96	121.62	125.66	75.596	288,739
2022-12-23	120.93	123.24	120.48	121.65	73.187	311,416
2022-12-22	122.97	122.97	120.00	121.02	72.808	258,817
2022-12-21	123.06	124.04	121.04	122.12	73.466	267,000
2022-12-20	126.74	126.74	121.94	122.55	73.728	331,289
2022-12-19	125.91	127.23	124.89	126.03	75.822	364,224
2022-12-16	128.49	129.75	125.58	126.00	75.804	286,200
2022-12-15	127.32	129.56	125.88	127.86	76.923	233,300
2022-12-14	129.11	129.71	127.04	127.32	76.598	334,590
2022-12-13	130.41	130.52	127.50	129.11	77.672	385,690
2022-12-12	135.08	136.44	128.70	130.43	78.466	684,700
2022-12-09	129.00	135.74	125.57	135.08	81.263	829,666
2022-12-08	127.47	130.14	126.18	128.42	77.256	494,766
2022-12-07	130.44	130.44	125.75	126.17	75.903	495,014
2022-12-06	129.33	131.31	127.92	130.04	78.231	343,300
2022-12-05	133.37	134.36	128.27	129.54	77.933	602,400
2022-12-02	132.87	134.84	131.94	134.07	80.659	361,705
2022-12-01	132.90	138.84	132.00	132.86	79.928	619,204
2022-11-30	131.00	132.53	130.01	131.43	79.070	252,300
2022-11-29	134.46	135.41	130.53	131.00	78.809	439,909
2022-11-28	132.03	137.25	129.99	134.18	80.722	475,465
2022-11-25	135.02	135.44	132.33	133.28	80.180	303,551
2022-11-24	135.29	137.82	134.09	136.49	82.111	394,400
2022-11-23	135.02	137.72	132.27	134.60	80.974	601,848
2022-11-22	140.69	141.30	133.50	134.57	80.956	654,250
2022-11-21	139.16	141.54	135.05	140.69	84.638	549,400
2022-11-18	138.72	140.18	136.52	137.00	82.418	358,060
2022-11-17	139.52	139.55	134.42	138.78	83.492	706,321
2022-11-16	140.55	140.55	137.58	139.11	83.691	374,100
2022-11-15	139.38	140.96	136.85	139.50	83.925	583,717
2022-11-14	141.90	144.60	138.53	139.95	84.196	716,501
2022-11-11	150.44	152.19	141.75	143.76	86.488	840,455
2022-11-10	153.24	153.24	145.80	149.24	89.782	450,900
2022-11-09	149.60	154.50	149.00	153.38	92.273	480,392
2022-11-08	152.16	153.00	148.05	151.22	90.973	475,317
2022-11-07	156.80	159.48	150.75	152.18	91.551	859,600
2022-11-04	155.73	158.51	150.87	156.83	94.348	965,497
2022-11-03	150.00	156.98	147.26	155.40	93.491	968,071
2022-11-02	143.78	152.49	143.69	150.24	90.387	1,085,945

← NewerPage 16 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.