Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	34.140	35.080	33.810	35.000	34.257	1,814,568
2026-04-17	33.940	34.650	33.690	34.260	33.532	2,196,450
2026-04-16	33.330	34.030	33.110	33.920	33.200	1,171,368
2026-04-15	34.000	34.070	33.100	33.250	32.544	1,214,893
2026-04-14	34.120	34.300	33.600	33.830	33.112	804,450
2026-04-13	34.000	34.300	33.670	34.100	33.376	842,750
2026-04-10	33.600	34.390	33.420	33.970	33.249	876,100
2026-04-09	34.040	34.220	33.250	33.350	32.642	754,400
2026-04-08	33.330	34.290	32.570	34.180	33.454	1,437,570
2026-04-07	32.000	32.800	32.000	32.500	31.810	655,500
2026-04-03	32.700	32.890	31.940	32.000	31.320	550,500
2026-04-02	33.380	33.590	32.500	32.700	32.006	818,338
2026-04-01	33.140	33.600	32.870	33.600	32.886	977,588
2026-03-31	32.660	33.590	32.460	32.600	31.908	1,284,750
2026-03-30	33.200	33.350	32.270	32.580	31.888	1,526,838
2026-03-27	32.500	33.360	32.470	33.080	32.378	1,275,500
2026-03-26	34.010	34.370	32.720	32.990	32.289	1,227,800
2026-03-25	33.280	34.270	33.260	34.000	33.278	993,600
2026-03-24	33.500	33.500	32.300	33.300	32.593	1,379,130
2026-03-23	34.430	34.430	32.710	32.830	32.133	1,305,024
2026-03-20	35.050	35.540	34.580	34.690	33.953	717,293
2026-03-19	36.000	36.340	34.860	34.990	34.247	948,930
2026-03-18	36.450	36.580	36.070	36.510	35.735	625,350
2026-03-17	36.470	37.000	36.220	36.380	35.607	1,283,626
2026-03-16	36.450	36.620	35.940	36.430	35.656	988,350
2026-03-13	35.900	36.950	35.900	36.450	35.676	945,850
2026-03-12	36.440	36.470	35.920	36.130	35.363	1,114,950
2026-03-11	35.770	37.640	35.770	36.450	35.676	2,553,629
2026-03-10	35.160	35.740	35.080	35.740	34.981	2,122,605
2026-03-09	35.810	35.860	34.150	35.020	34.276	3,951,618
2026-03-06	39.920	40.320	36.090	36.540	35.764	7,135,021
2026-03-05	39.690	40.280	39.580	40.050	39.199	795,900
2026-03-04	40.590	41.210	38.980	39.260	38.426	1,639,037
2026-03-03	40.940	41.380	40.460	41.070	40.198	1,016,853
2026-03-02	41.680	42.250	40.510	40.780	39.914	1,095,724
2026-02-27	42.720	43.110	42.310	42.530	41.627	609,300
2026-02-26	42.360	42.990	41.660	42.830	41.920	754,750
2026-02-25	42.050	42.500	41.650	42.290	41.392	873,325
2026-02-24	42.780	42.880	41.610	41.900	41.010	1,385,850
2026-02-13	45.360	45.360	42.020	42.080	41.186	2,386,870
2026-02-12	46.180	46.910	45.130	45.420	44.455	819,552
2026-02-11	45.350	46.180	45.220	46.180	45.199	709,890
2026-02-10	45.880	45.880	45.190	45.350	44.387	571,268
2026-02-09	45.380	46.030	44.970	45.720	44.749	726,450
2026-02-06	44.500	45.600	44.110	45.190	44.230	1,032,400
2026-02-05	45.270	45.720	44.350	44.950	43.995	1,221,000
2026-02-04	46.370	46.590	44.650	45.320	44.358	1,380,900
2026-02-03	45.370	46.600	45.180	46.370	45.385	1,477,293
2026-02-02	45.400	46.200	44.720	44.760	43.809	2,091,250
2026-01-30	44.790	46.460	44.560	45.870	44.896	2,406,884
2026-01-29	42.950	45.310	42.660	45.000	44.044	3,378,046
2026-01-28	43.290	43.430	42.650	42.950	42.038	788,500
2026-01-27	43.400	43.590	41.410	43.290	42.371	1,408,150
2026-01-26	44.700	44.790	42.810	43.060	42.146	1,365,431
2026-01-23	45.040	45.220	44.140	44.710	43.761	1,389,300
2026-01-22	44.940	45.990	44.320	45.040	44.083	2,224,200
2026-01-21	43.850	47.400	43.190	45.200	44.240	3,668,927
2026-01-20	43.450	43.840	42.810	43.060	42.146	763,250
2026-01-19	43.730	44.560	43.070	43.450	42.527	1,293,984
2026-01-16	43.980	43.980	43.270	43.730	42.801	604,900

← NewerPage 3 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.