Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	130.04	132.15	127.50	130.79	78.682	352,723
2022-07-29	129.90	132.00	128.30	131.12	78.881	270,200
2022-07-28	133.32	134.70	129.00	129.90	78.150	304,418
2022-07-27	130.56	133.10	128.63	132.12	79.485	318,000
2022-07-26	127.23	131.30	125.72	130.59	78.565	381,210
2022-07-25	132.27	133.31	125.10	126.84	76.309	447,125
2022-07-22	129.06	132.72	129.06	131.18	78.917	252,223
2022-07-21	130.85	133.67	129.15	129.90	78.150	548,100
2022-07-20	128.22	132.75	127.67	130.61	78.574	447,400
2022-07-19	133.61	133.61	126.86	128.22	77.139	391,900
2022-07-18	129.75	133.79	127.50	131.00	78.809	457,600
2022-07-15	134.40	134.40	128.81	129.39	77.843	472,800
2022-07-14	129.72	135.33	126.87	133.95	80.586	445,070
2022-07-13	128.42	134.40	127.07	128.66	77.401	502,090
2022-07-12	133.32	133.61	126.96	128.42	77.256	570,900
2022-07-11	133.52	136.50	131.21	133.47	80.298	447,500
2022-07-08	135.72	140.13	134.57	135.12	81.290	356,500
2022-07-07	139.65	139.77	132.95	136.32	82.012	344,517
2022-07-06	133.25	139.49	133.04	135.00	81.218	463,606
2022-07-05	136.07	138.21	132.81	135.48	81.507	405,561
2022-07-04	136.32	137.78	129.47	135.80	81.696	641,334
2022-07-01	129.77	136.35	128.85	135.39	81.453	543,209
2022-06-30	128.16	134.00	127.77	130.74	78.655	353,296
2022-06-29	133.02	135.56	127.01	127.77	76.868	485,149
2022-06-28	131.69	136.47	128.34	134.30	80.794	412,317
2022-06-27	131.04	133.35	126.32	132.50	79.711	603,300
2022-06-24	136.50	137.03	130.73	131.21	78.935	447,831
2022-06-23	125.16	136.02	123.60	134.51	80.920	658,172
2022-06-22	124.37	126.90	121.97	124.58	74.946	291,108
2022-06-21	123.21	128.25	121.91	124.95	75.172	539,343
2022-06-20	123.27	125.24	120.75	123.23	74.134	553,970
2022-06-17	123.30	125.03	119.40	122.10	73.457	601,300
2022-06-16	122.40	128.78	121.50	124.05	74.630	693,591
2022-06-15	128.25	128.25	121.80	123.29	74.170	395,681
2022-06-14	130.77	130.77	124.59	128.25	77.157	417,862
2022-06-13	129.06	131.78	127.26	128.70	77.428	576,852
2022-06-10	127.50	131.97	127.50	129.06	77.645	258,149
2022-06-09	135.00	135.00	127.50	129.75	77.578	444,780
2022-06-08	131.01	132.75	127.76	130.77	78.188	611,800
2022-06-07	132.15	135.00	127.83	132.00	78.924	524,800
2022-06-06	129.75	136.26	127.82	133.50	79.820	711,000
2022-06-02	124.20	131.55	123.09	130.25	77.874	612,717
2022-06-01	120.74	127.14	119.99	124.86	74.655	665,781
2022-05-31	120.74	122.99	116.45	121.14	72.430	591,800
2022-05-30	125.82	125.82	117.96	120.75	72.197	428,950
2022-05-27	119.76	124.20	118.65	120.57	72.090	312,500
2022-05-26	119.07	120.75	117.20	119.76	71.605	232,000
2022-05-25	120.00	121.47	116.34	119.09	71.202	315,700
2022-05-24	121.65	124.47	117.39	117.65	70.341	487,800
2022-05-23	126.75	126.96	120.53	121.65	72.735	519,670
2022-05-20	123.59	127.31	123.59	125.16	74.834	568,539
2022-05-19	127.77	127.77	120.05	124.16	74.233	357,500
2022-05-18	122.54	127.31	121.52	123.90	74.081	474,500
2022-05-17	115.52	124.19	115.52	122.54	73.264	793,517
2022-05-16	112.50	122.00	112.50	117.75	70.403	661,200
2022-05-13	110.48	115.28	109.94	113.40	67.803	488,500
2022-05-12	112.65	114.02	109.50	111.05	66.395	529,600
2022-05-11	116.58	117.89	108.99	112.64	67.345	753,877
2022-05-10	105.45	113.91	104.07	113.18	67.668	693,516
2022-05-09	108.00	110.25	105.00	106.73	63.812	486,900

← NewerPage 18 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.