Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	130.04	144.75	130.04	143.67	86.434	974,649
2022-10-31	134.40	139.32	132.45	133.35	80.225	972,987
2022-10-28	130.37	136.32	128.40	134.69	81.029	1,280,700
2022-10-27	128.84	135.12	128.28	131.52	79.124	1,397,420
2022-10-26	140.25	142.77	124.70	129.33	77.807	1,736,257
2022-10-25	128.63	136.47	127.43	135.60	81.579	757,444
2022-10-24	131.99	134.99	130.20	131.28	78.980	586,700
2022-10-21	133.50	134.25	129.95	131.85	79.323	622,700
2022-10-20	132.54	138.56	132.54	134.93	81.173	719,300
2022-10-19	142.49	146.30	135.99	136.94	82.382	789,900
2022-10-18	139.70	147.75	139.70	143.43	86.290	635,337
2022-10-17	140.49	146.88	138.47	139.59	83.980	479,320
2022-10-14	143.87	144.44	139.50	140.49	84.521	503,500
2022-10-13	137.43	146.06	137.27	143.58	86.380	890,466
2022-10-12	134.28	138.17	131.09	138.14	83.104	522,578
2022-10-11	130.94	135.99	128.45	134.09	80.668	1,004,698
2022-10-10	138.03	140.91	127.88	129.00	77.608	1,035,800
2022-09-30	143.87	145.01	139.28	140.45	84.494	422,400
2022-09-29	144.96	144.96	140.37	142.97	86.010	443,700
2022-09-28	145.95	146.73	139.52	142.95	86.001	680,207
2022-09-27	145.64	146.81	141.45	145.95	87.806	688,403
2022-09-26	146.09	148.50	141.39	145.64	87.616	730,707
2022-09-23	151.83	153.45	144.15	146.09	87.887	662,399
2022-09-22	151.97	155.37	146.40	151.82	91.334	564,500
2022-09-21	150.72	157.17	149.25	150.02	90.251	658,806
2022-09-20	153.36	155.48	147.84	150.75	90.694	320,728
2022-09-19	152.13	157.02	148.10	150.36	90.459	570,799
2022-09-16	149.73	155.81	149.73	152.03	91.461	577,300
2022-09-15	160.52	162.72	149.40	150.89	90.775	918,000
2022-09-14	160.37	164.64	156.99	160.56	96.595	659,700
2022-09-13	166.01	167.55	160.20	162.96	98.039	541,100
2022-09-09	169.86	170.25	164.25	166.01	99.871	383,300
2022-09-08	170.78	174.00	168.03	168.78	101.54	283,600
2022-09-07	170.24	173.63	167.67	171.27	103.04	450,000
2022-09-06	177.75	177.75	167.70	169.11	101.74	825,190
2022-09-05	165.72	179.99	164.19	174.57	105.02	946,320
2022-09-02	162.36	167.40	159.81	164.99	99.258	519,800
2022-09-01	161.61	166.50	156.00	162.32	97.651	457,446
2022-08-31	166.05	167.06	156.60	163.25	98.211	637,894
2022-08-30	167.60	170.96	160.98	167.15	100.56	735,300
2022-08-29	158.25	172.50	155.28	165.69	99.682	868,800
2022-08-26	156.00	165.39	156.00	159.08	95.702	1,174,249
2022-08-25	183.00	183.00	148.01	154.20	92.769	2,415,080
2022-08-24	180.05	181.44	171.71	178.02	107.10	1,212,696
2022-08-23	166.46	180.00	163.73	180.00	108.29	1,037,236
2022-08-22	157.50	170.36	155.00	167.30	100.65	1,108,260
2022-08-19	157.91	159.75	151.98	159.26	95.810	950,966
2022-08-18	153.00	158.55	149.28	157.58	94.800	1,009,535
2022-08-17	145.49	163.50	145.22	152.99	92.038	1,995,645
2022-08-16	144.38	146.25	143.13	144.75	87.084	252,717
2022-08-15	144.59	147.27	141.77	142.80	85.911	370,435
2022-08-12	143.97	149.67	142.50	144.57	86.976	741,177
2022-08-11	144.00	144.26	140.00	143.40	86.272	381,498
2022-08-10	140.36	143.13	139.61	141.32	85.017	453,402
2022-08-09	139.65	143.52	138.90	140.31	84.413	547,039
2022-08-08	142.22	143.99	138.92	140.99	84.819	505,700
2022-08-05	142.62	145.35	138.84	142.23	85.568	734,516
2022-08-04	151.50	151.50	138.39	142.62	85.802	1,175,584
2022-08-03	128.19	152.99	127.94	147.80	88.916	1,372,849
2022-08-02	129.69	131.22	124.08	128.19	77.121	474,002

← NewerPage 17 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.