Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	35.100	35.200	33.300	33.720	33.720	1,021,426
2026-07-16	34.350	35.080	34.060	34.920	34.920	1,130,971
2026-07-15	35.670	35.730	34.620	34.860	34.860	988,700
2026-07-14	34.920	35.690	34.610	35.610	35.610	1,193,853
2026-07-13	35.630	35.820	34.600	34.790	34.790	1,286,100
2026-07-10	34.400	36.100	34.310	35.900	35.900	1,987,992
2026-07-09	34.620	34.980	33.460	34.690	34.690	1,935,829
2026-07-08	34.490	34.990	33.700	34.400	34.400	1,973,250
2026-07-07	34.070	34.880	33.210	34.270	34.270	2,364,632
2026-07-06	32.880	35.060	32.670	34.200	34.200	2,623,383
2026-07-03	31.350	32.880	31.280	31.670	31.670	2,367,840
2026-07-02	31.600	32.780	30.630	31.640	31.640	2,337,481
2026-07-01	30.150	31.000	29.510	30.200	30.200	1,154,566
2026-06-30	30.410	30.870	29.720	30.180	30.180	833,949
2026-06-29	30.720	31.290	29.450	30.410	30.410	1,306,499
2026-06-26	29.750	31.800	29.200	30.730	30.730	2,054,278
2026-06-25	30.400	31.160	29.710	30.050	30.050	949,815
2026-06-24	31.640	31.740	30.410	31.190	31.190	1,018,870
2026-06-23	30.870	32.240	30.840	31.640	31.640	1,008,857
2026-06-22	31.990	32.250	30.020	30.810	30.810	1,638,146
2026-06-18	32.510	32.840	32.050	32.200	32.200	554,046
2026-06-17	33.390	33.460	32.690	32.840	32.840	601,087
2026-06-16	33.450	34.280	33.040	33.380	33.380	938,795
2026-06-15	31.790	33.990	31.640	33.520	33.520	1,443,801
2026-06-12	31.920	32.570	31.300	31.470	31.470	848,150
2026-06-11	31.850	32.290	31.320	31.590	31.590	545,951
2026-06-10	32.180	32.770	31.850	32.260	32.260	773,151
2026-06-09	32.610	33.710	32.310	32.770	32.770	829,000
2026-06-08	33.300	34.360	32.590	32.960	32.260	1,103,209
2026-06-05	33.710	35.040	33.260	34.330	33.601	1,075,000
2026-06-04	33.980	34.020	33.210	33.560	32.847	682,400
2026-06-03	34.530	34.850	33.640	34.000	33.278	683,700
2026-06-02	35.320	35.380	34.340	34.520	33.787	569,960
2026-06-01	35.270	36.110	34.880	35.330	34.580	699,010
2026-05-29	36.550	36.910	35.100	35.260	34.511	899,410
2026-05-28	36.190	36.860	35.970	36.510	35.735	795,133
2026-05-27	36.710	37.420	36.200	36.400	35.627	985,300
2026-05-26	37.390	38.230	36.580	37.170	36.381	913,900
2026-05-25	37.250	37.880	36.300	37.770	36.968	1,417,493
2026-05-22	37.270	37.600	36.760	37.020	36.234	1,049,800
2026-05-21	38.500	39.150	37.000	37.290	36.498	1,560,150
2026-05-20	38.040	38.660	37.620	38.300	37.487	1,212,420
2026-05-19	38.440	39.100	37.800	38.040	37.232	1,251,150
2026-05-18	39.010	39.040	37.870	38.420	37.604	1,403,348
2026-05-15	38.930	39.530	38.490	39.160	38.328	1,487,800
2026-05-14	37.990	39.440	37.800	39.080	38.250	2,203,870
2026-05-13	37.710	38.540	37.600	38.060	37.252	1,457,076
2026-05-12	38.750	39.350	37.850	38.060	37.252	1,849,555
2026-05-11	39.300	39.490	38.490	39.020	38.191	2,058,434
2026-05-08	38.030	39.320	37.820	38.980	38.152	2,264,309
2026-05-07	38.160	38.580	37.600	38.110	37.301	2,296,500
2026-05-06	37.780	38.660	36.570	38.130	37.320	3,500,504
2026-04-30	35.900	38.410	35.540	37.320	36.527	4,275,555
2026-04-29	35.310	36.200	34.300	35.900	35.138	3,775,693
2026-04-28	34.500	35.830	33.340	35.680	34.922	3,759,155
2026-04-27	34.390	35.440	33.520	35.060	34.315	2,766,050
2026-04-24	34.200	35.170	32.810	34.600	33.865	2,277,822
2026-04-23	34.820	34.920	33.980	34.260	33.532	1,028,838
2026-04-22	35.280	35.280	34.630	34.940	34.198	674,313
2026-04-21	34.710	35.150	34.630	35.140	34.394	1,005,538

← NewerPage 2 of 21 · 1,215 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.