Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	108.00	110.25	105.00	106.73	63.812	486,900
2022-05-06	105.89	110.88	105.00	106.73	63.812	549,400
2022-05-05	104.33	112.32	103.14	108.81	65.058	845,734
2022-04-29	102.59	106.14	100.68	106.14	63.462	759,752
2022-04-28	97.170	108.00	96.000	106.10	63.435	1,251,017
2022-04-27	93.000	96.435	89.460	93.900	56.143	957,700
2022-04-26	80.460	90.375	80.460	90.105	53.874	525,484
2022-04-25	89.745	89.745	81.540	81.630	48.807	309,700
2022-04-22	90.990	93.900	88.485	90.360	54.027	400,600
2022-04-21	99.390	99.390	91.545	92.070	55.049	521,100
2022-04-20	93.750	99.750	93.135	97.245	58.143	561,106
2022-04-19	93.570	95.940	90.465	95.700	57.220	620,697
2022-04-18	93.945	96.150	90.015	94.860	56.717	339,050
2022-04-15	96.450	97.410	90.165	94.620	56.574	415,400
2022-04-14	95.265	96.930	92.415	93.270	55.767	360,600
2022-04-13	89.325	97.305	87.750	95.250	56.951	586,200
2022-04-12	88.005	91.335	88.005	89.820	53.704	250,600
2022-04-11	94.110	94.110	88.920	89.490	53.507	286,500
2022-04-08	94.650	95.460	87.750	95.460	57.076	406,935
2022-04-07	94.320	95.025	91.530	91.845	54.915	212,028
2022-04-06	98.295	99.915	93.675	94.470	56.484	462,900
2022-04-01	99.000	101.39	96.945	100.31	59.973	476,200
2022-03-31	101.34	101.99	98.565	99.000	59.193	337,600
2022-03-30	102.27	105.15	100.50	101.36	60.601	512,500
2022-03-29	98.055	102.30	95.490	99.420	59.444	458,700
2022-03-28	103.40	103.40	96.915	98.055	58.628	350,500
2022-03-25	101.70	102.75	99.600	102.75	61.435	273,540
2022-03-24	101.36	104.37	98.700	103.59	61.937	359,574
2022-03-23	100.53	102.71	99.150	101.69	60.798	211,074
2022-03-22	102.59	102.71	98.865	100.05	59.821	319,800
2022-03-21	101.39	103.26	96.615	102.99	61.578	339,400
2022-03-18	97.800	101.40	97.470	97.740	58.439	165,300
2022-03-17	96.000	104.94	96.000	99.105	59.256	339,728
2022-03-16	96.750	99.585	91.500	99.000	59.193	527,400
2022-03-15	104.99	104.99	94.005	95.100	56.861	474,587
2022-03-14	102.56	102.57	98.550	98.595	58.951	334,100
2022-03-11	99.000	103.59	97.500	102.90	61.525	425,800
2022-03-10	98.955	106.46	97.755	101.28	60.556	478,535
2022-03-09	106.22	106.80	95.490	98.955	59.166	481,200
2022-03-08	108.47	108.47	101.22	102.14	61.067	736,047
2022-03-07	105.27	107.66	102.74	107.54	64.296	562,571
2022-03-04	104.79	107.73	103.13	106.35	63.587	407,408
2022-03-03	106.70	108.03	103.50	104.79	62.655	463,153
2022-03-02	102.50	107.09	100.22	106.28	63.542	406,300
2022-03-01	104.06	105.90	102.03	104.40	62.421	369,100
2022-02-28	104.40	107.54	100.53	104.96	62.753	500,100
2022-02-25	109.43	109.43	100.59	104.40	62.421	407,311
2022-02-24	111.09	111.09	100.05	101.09	60.439	521,500
2022-02-23	100.95	109.50	98.640	108.90	65.112	543,540
2022-02-22	99.000	100.53	96.840	99.630	59.569	331,306
2022-02-21	101.40	102.68	98.970	99.930	59.749	385,200
2022-02-18	101.97	101.97	98.430	101.40	60.628	408,892
2022-02-17	101.00	103.01	99.390	101.06	60.421	456,067
2022-02-16	97.215	101.85	96.060	100.77	60.251	335,377
2022-02-15	96.960	97.830	94.215	96.600	57.758	357,600
2022-02-14	95.415	97.650	94.080	95.700	57.220	388,300
2022-02-11	97.890	99.570	94.710	96.405	57.641	432,900
2022-02-10	101.66	103.50	97.065	97.590	58.350	395,983
2022-02-09	101.21	103.64	99.750	101.66	60.780	372,480
2022-02-08	106.32	106.32	99.750	101.21	60.511	400,379

← NewerPage 19 of 21 · 1,217 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.