Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	42.980	44.350	42.980	43.230	42.312	878,000
2026-01-14	43.770	43.850	42.720	43.340	42.420	1,134,211
2026-01-13	43.180	44.630	42.790	43.760	42.831	1,962,453
2026-01-12	43.120	43.550	42.710	43.020	42.106	1,364,853
2026-01-09	41.930	43.200	41.790	43.100	42.185	1,497,950
2026-01-08	42.340	42.400	41.460	41.930	41.040	1,118,666
2026-01-07	41.270	43.500	40.650	42.360	41.460	2,944,640
2026-01-06	41.190	42.300	40.680	41.260	40.384	1,738,296
2026-01-05	40.860	41.660	40.210	41.220	40.345	1,544,270
2025-12-31	41.130	41.680	40.610	40.680	39.816	1,099,220
2025-12-30	41.100	42.180	40.630	40.660	39.797	1,156,950
2025-12-29	41.080	42.630	41.070	41.430	40.550	1,201,000
2025-12-26	42.440	42.590	40.640	41.080	40.208	1,112,551
2025-12-25	42.340	42.820	42.070	42.490	41.588	718,100
2025-12-24	42.990	43.090	42.030	42.200	41.304	638,400
2025-12-23	42.380	43.430	41.690	43.100	42.185	971,250
2025-12-22	43.100	43.580	41.900	42.320	41.421	1,000,100
2025-12-19	43.470	43.590	42.510	43.060	42.146	794,050
2025-12-18	42.930	43.800	42.380	42.850	41.940	1,012,300
2025-12-17	42.020	43.500	41.720	43.000	42.087	1,199,545
2025-12-16	42.880	42.880	41.620	42.390	41.490	506,450
2025-12-15	40.810	43.350	40.810	42.500	41.597	919,024
2025-12-12	40.630	41.790	40.380	41.200	40.325	426,400
2025-12-11	41.060	41.700	40.540	40.580	39.718	358,500
2025-12-10	41.910	41.910	40.850	41.110	40.237	636,518
2025-12-09	42.360	42.700	41.900	41.910	41.020	374,400
2025-12-08	41.480	43.370	41.190	42.390	41.490	1,128,060
2025-12-05	41.300	41.480	40.600	41.270	40.394	384,000
2025-12-04	41.230	41.480	40.370	41.250	40.374	412,900
2025-12-03	41.260	41.540	40.890	41.280	40.403	311,750
2025-12-02	41.290	41.750	41.090	41.250	40.374	428,868
2025-12-01	41.780	42.120	41.210	41.290	40.413	544,500
2025-11-28	41.770	42.070	41.420	41.780	40.893	389,600
2025-11-27	42.230	42.400	41.700	41.770	40.883	456,450
2025-11-26	41.000	42.850	40.970	41.820	40.932	904,658
2025-11-25	40.880	41.660	40.690	41.100	40.227	780,640
2025-11-24	39.970	41.300	39.620	40.840	39.973	962,830
2025-11-21	40.160	40.370	39.130	39.160	38.328	935,400
2025-11-20	41.180	41.650	40.120	40.290	39.434	682,650
2025-11-19	42.060	42.400	40.500	40.650	39.787	608,500
2025-11-18	42.320	42.650	41.650	42.060	41.167	704,148
2025-11-17	43.990	43.990	41.650	42.280	41.382	1,539,650
2025-11-14	42.790	44.500	42.530	44.040	43.105	1,601,300
2025-11-13	43.500	43.530	42.840	42.950	42.038	784,400
2025-11-12	43.590	44.500	43.260	43.500	42.576	698,232
2025-11-11	44.030	44.650	43.500	43.700	42.772	1,039,619
2025-11-10	43.710	45.100	43.300	43.620	42.694	1,160,134
2025-11-07	44.000	44.300	43.000	43.450	42.527	1,068,820
2025-11-06	43.800	44.620	43.660	44.190	43.252	697,919
2025-11-05	43.160	44.170	42.760	43.800	42.870	760,018
2025-11-04	44.280	44.780	43.100	43.520	42.596	834,050
2025-11-03	43.380	44.200	43.100	43.930	42.997	1,085,568
2025-10-31	42.130	44.370	42.100	43.380	42.459	1,588,000
2025-10-30	42.940	43.590	42.030	42.400	41.500	1,520,150
2025-10-29	41.790	44.700	41.730	42.940	42.028	1,997,010
2025-10-28	42.490	43.350	41.690	41.730	40.844	1,663,856
2025-10-27	40.720	43.850	40.240	42.910	41.999	2,266,200
2025-10-24	40.250	40.980	39.580	40.000	39.151	746,434
2025-10-23	39.840	40.420	39.680	40.260	39.405	473,581
2025-10-22	40.850	40.990	40.210	40.250	39.395	488,254

← NewerPage 4 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.