Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	103.73	106.47	99.915	102.87	61.507	624,234
2022-01-28	101.91	106.91	101.91	102.48	61.273	776,094
2022-01-27	108.74	111.45	100.68	101.94	60.951	583,923
2022-01-26	110.19	114.00	105.53	108.75	65.022	788,916
2022-01-25	111.57	115.14	110.52	110.52	66.081	328,400
2022-01-24	117.00	121.73	109.79	111.90	66.906	762,735
2022-01-21	112.02	118.92	107.49	117.00	69.955	829,288
2022-01-20	118.28	119.04	110.07	112.55	67.291	571,374
2022-01-19	115.38	119.94	114.29	118.64	70.933	331,015
2022-01-18	117.60	120.24	114.42	115.40	68.995	332,400
2022-01-17	111.26	119.39	111.17	117.60	70.314	416,983
2022-01-14	113.22	114.90	110.57	113.24	67.704	444,612
2022-01-13	113.28	114.00	110.33	112.88	67.489	408,517
2022-01-12	111.89	116.73	110.06	112.10	67.022	495,600
2022-01-11	113.52	115.16	110.40	111.54	66.690	408,223
2022-01-10	114.15	117.38	113.10	113.69	67.973	473,110
2022-01-07	118.49	119.81	113.52	113.91	68.108	514,200
2022-01-06	120.62	122.19	117.71	118.80	71.031	214,800
2022-01-05	123.35	125.25	119.49	120.60	72.107	727,800
2022-01-04	121.53	124.26	118.08	123.83	74.036	458,734
2021-12-31	125.91	125.91	119.04	121.55	72.673	455,100
2021-12-30	119.00	125.99	119.00	124.52	74.448	377,217
2021-12-29	116.28	123.57	115.53	119.78	71.614	863,740
2021-12-28	116.61	119.78	116.27	117.96	70.529	438,334
2021-12-27	121.08	121.88	115.97	117.80	70.430	455,406
2021-12-24	123.05	125.82	120.90	122.40	73.184	309,483
2021-12-23	122.42	125.99	122.42	124.22	74.269	212,000
2021-12-22	124.80	127.47	123.11	123.90	74.081	328,200
2021-12-21	123.75	126.00	122.09	123.59	73.892	314,700
2021-12-20	125.04	127.19	122.27	125.37	74.960	513,456
2021-12-17	132.15	132.77	123.20	123.56	73.874	611,100
2021-12-16	124.73	133.19	124.73	132.15	79.013	591,606
2021-12-15	130.19	134.60	127.50	127.86	76.448	364,600
2021-12-14	122.82	131.97	122.82	131.51	78.628	779,540
2021-12-13	129.50	133.89	126.00	127.43	76.188	654,134
2021-12-10	129.78	137.87	128.54	132.44	79.184	694,334
2021-12-09	135.72	136.07	129.59	130.19	77.838	470,000
2021-12-08	127.91	135.99	125.55	133.73	79.955	673,022
2021-12-07	130.01	135.84	124.50	127.92	76.484	585,851
2021-12-06	137.10	137.10	128.27	128.73	76.968	472,511
2021-12-03	135.87	138.74	131.66	133.56	79.856	722,900
2021-12-02	126.53	136.31	126.53	133.13	79.596	912,400
2021-12-01	141.45	141.45	128.72	129.14	77.211	1,146,151
2021-11-30	135.00	141.50	133.50	139.85	83.614	945,476
2021-11-29	136.95	137.09	131.00	135.00	80.717	840,517
2021-11-26	136.25	138.66	130.95	137.07	81.955	617,699
2021-11-25	134.54	140.31	132.75	134.64	80.502	438,317
2021-11-24	138.24	138.35	129.92	134.37	80.341	544,140
2021-11-23	132.78	138.38	132.00	134.63	80.493	573,325
2021-11-22	131.03	137.52	131.03	133.02	79.533	523,316
2021-11-19	132.00	136.32	129.42	131.55	78.655	633,817
2021-11-18	130.80	133.02	127.08	128.90	77.067	366,454
2021-11-17	127.16	130.89	126.23	130.13	77.803	490,145
2021-11-16	131.19	137.00	124.50	127.14	76.018	1,120,409
2021-11-15	134.16	134.16	126.17	129.09	77.184	732,723
2021-11-12	125.67	134.84	125.27	134.82	80.610	688,174
2021-11-11	131.99	134.27	127.01	128.24	76.673	783,960
2021-11-10	131.88	133.14	127.50	132.74	79.363	488,148
2021-11-09	129.00	133.49	127.95	131.90	78.861	759,677
2021-11-08	127.82	131.24	124.05	126.62	75.704	843,985

← NewerPage 20 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.