Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	40.690	41.200	40.030	40.860	39.992	861,974
2025-10-20	40.160	40.740	39.700	40.370	39.513	821,902
2025-10-17	40.280	40.540	39.310	39.940	39.092	1,487,692
2025-10-16	40.860	40.860	39.720	40.210	39.356	1,196,865
2025-10-15	37.880	41.360	37.400	40.880	40.012	3,560,843
2025-10-14	39.650	39.790	37.490	37.750	36.948	2,631,732
2025-10-13	39.030	41.990	39.000	39.640	38.798	3,299,238
2025-10-10	43.330	44.770	42.880	43.060	42.146	1,106,196
2025-10-09	43.500	43.750	42.670	43.100	42.185	1,121,326
2025-09-30	43.900	44.200	42.890	42.990	42.077	1,052,362
2025-09-29	44.330	44.600	43.620	43.770	42.840	1,160,800
2025-09-26	44.980	45.980	43.510	44.050	43.115	1,920,590
2025-09-25	44.900	46.350	44.530	45.480	44.514	2,311,156
2025-09-24	44.880	45.590	44.110	44.900	43.946	1,525,746
2025-09-23	46.000	46.000	43.890	44.920	43.966	2,121,784
2025-09-22	46.900	47.000	45.330	45.890	44.915	2,867,868
2025-09-19	42.900	49.400	42.900	47.160	46.158	5,648,630
2025-09-18	45.100	45.490	42.700	42.860	41.950	2,634,988
2025-09-17	44.540	45.730	44.000	44.850	43.898	2,676,908
2025-09-16	43.100	45.990	43.080	44.440	43.496	4,836,438
2025-09-15	39.960	43.660	39.940	42.810	41.901	3,990,165
2025-09-12	41.310	41.400	40.080	40.120	39.268	1,929,026
2025-09-11	40.900	42.880	40.300	41.170	40.296	3,152,666
2025-09-10	41.000	41.270	40.190	40.710	39.845	2,177,131
2025-09-09	39.900	41.660	39.170	41.190	40.315	4,152,054
2025-09-08	38.750	40.100	38.600	39.870	39.023	2,435,319
2025-09-05	38.500	39.270	38.230	38.860	38.035	2,018,993
2025-09-04	39.110	39.510	38.030	38.910	38.084	2,713,900
2025-09-03	38.130	39.000	37.380	38.770	37.947	2,391,150
2025-09-02	37.790	38.500	37.320	38.160	37.350	1,700,850
2025-09-01	38.620	39.070	37.460	37.640	36.841	1,749,400
2025-08-29	38.520	39.180	37.890	38.720	37.898	1,583,312
2025-08-28	38.770	39.030	36.740	38.500	37.682	3,011,628
2025-08-27	39.010	40.290	38.600	38.660	37.839	3,744,380
2025-08-26	39.610	40.930	39.050	40.400	39.542	4,368,917
2025-08-25	36.900	40.000	36.900	39.540	38.700	6,290,202
2025-08-22	36.850	36.980	36.590	36.840	36.058	1,350,439
2025-08-21	36.700	37.100	36.510	36.840	36.058	1,267,398
2025-08-20	36.620	36.740	36.230	36.680	35.901	1,349,637
2025-08-19	36.210	37.490	35.760	36.700	35.921	2,631,203
2025-08-18	36.240	36.590	36.090	36.200	35.431	1,437,200
2025-08-15	35.610	36.360	35.610	36.190	35.421	1,115,300
2025-08-14	36.650	36.790	35.510	35.550	34.795	1,436,350
2025-08-13	36.620	37.100	36.190	36.600	35.823	1,243,400
2025-08-12	36.590	36.730	36.200	36.460	35.686	1,316,476
2025-08-11	35.970	36.720	35.960	36.570	35.793	1,364,000
2025-08-08	36.250	36.420	35.760	35.910	35.147	918,900
2025-08-07	36.450	36.540	36.150	36.320	35.549	1,082,091
2025-08-06	36.130	36.500	36.010	36.440	35.666	1,092,250
2025-08-05	36.140	36.300	35.800	36.220	35.451	1,087,200
2025-08-04	35.750	36.240	35.450	36.140	35.373	937,124
2025-08-01	35.710	36.030	35.540	35.830	35.069	1,021,950
2025-07-31	36.480	36.600	35.620	35.710	34.952	1,939,250
2025-07-30	36.100	37.800	35.900	36.680	35.901	3,167,350
2025-07-29	36.120	37.200	36.000	36.250	35.480	2,057,450
2025-07-28	36.530	36.800	35.820	36.120	35.353	2,099,716
2025-07-25	36.810	37.030	36.310	36.450	35.676	1,886,850
2025-07-24	36.110	37.010	35.730	36.810	36.028	3,026,283
2025-07-23	35.160	36.150	34.910	36.110	35.343	2,877,857
2025-07-22	35.190	35.300	34.860	35.110	34.364	1,020,173

← NewerPage 5 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.