Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	35.190	35.300	34.860	35.110	34.364	1,020,173
2025-07-21	35.200	35.200	34.810	35.080	34.335	1,028,392
2025-07-18	35.100	35.260	34.780	34.980	34.237	1,014,788
2025-07-17	34.940	35.130	34.630	35.030	34.286	1,316,500
2025-07-16	35.190	35.410	34.700	34.940	34.198	2,154,671
2025-07-15	35.200	36.770	35.200	35.280	34.531	4,140,063
2025-07-14	34.340	34.570	34.200	34.510	33.777	1,032,616
2025-07-11	34.880	35.200	34.300	34.450	33.718	1,710,219
2025-07-10	34.960	35.380	34.500	34.870	34.129	3,077,824
2025-07-09	33.860	36.120	33.750	35.850	35.089	4,699,511
2025-07-08	33.530	33.960	33.290	33.880	33.161	814,496
2025-07-07	33.000	33.400	32.980	33.310	32.603	640,350
2025-07-04	33.520	33.650	32.980	33.020	32.319	872,400
2025-07-03	33.650	33.770	33.410	33.660	32.945	752,800
2025-07-02	33.620	33.790	33.220	33.510	32.798	781,700
2025-07-01	33.430	33.780	33.100	33.500	32.789	734,000
2025-06-30	32.980	33.500	32.980	33.430	32.720	820,705
2025-06-27	32.810	33.060	32.750	33.020	32.319	602,387
2025-06-26	32.700	33.120	32.600	32.810	32.113	737,765
2025-06-25	32.600	32.800	32.300	32.690	31.996	786,938
2025-06-24	31.880	32.650	31.880	32.600	31.908	674,282
2025-06-23	31.500	31.880	31.100	31.840	31.164	514,300
2025-06-20	31.530	32.080	31.530	31.590	30.919	538,773
2025-06-19	32.280	32.430	31.530	31.620	30.949	742,700
2025-06-18	32.380	32.450	32.030	32.250	31.565	634,842
2025-06-17	32.900	33.230	32.310	32.450	31.761	1,101,900
2025-06-16	32.750	33.600	32.750	32.900	32.201	1,186,996
2025-06-13	34.080	34.300	32.860	32.880	32.182	1,783,700
2025-06-12	33.640	35.580	33.520	34.310	33.581	2,208,026
2025-06-11	34.400	34.460	33.510	33.770	33.053	1,497,275
2025-06-10	35.470	36.350	35.440	35.700	33.669	2,089,594
2025-06-09	35.860	35.990	35.400	35.580	33.556	1,912,040
2025-06-06	34.400	36.540	34.210	35.500	33.481	2,868,461
2025-06-05	34.330	34.660	34.080	34.400	32.443	1,115,101
2025-06-04	33.360	34.450	33.360	34.320	32.368	1,260,050
2025-06-03	33.000	33.470	32.800	33.320	31.425	589,538
2025-05-30	34.100	34.100	33.240	33.340	31.444	957,000
2025-05-29	33.840	34.300	33.750	34.230	32.283	1,074,700
2025-05-28	33.930	34.150	33.400	33.900	31.972	1,386,350
2025-05-27	34.790	35.350	33.630	34.050	32.113	2,186,855
2025-05-26	33.510	34.350	33.500	34.030	32.094	1,092,370
2025-05-23	33.850	33.980	33.510	33.690	31.774	787,767
2025-05-22	33.800	34.410	33.560	33.680	31.764	676,170
2025-05-21	34.240	34.500	33.980	34.140	32.198	763,067
2025-05-20	33.600	34.550	33.400	34.480	32.519	958,957
2025-05-19	33.960	34.400	33.560	33.690	31.774	837,876
2025-05-16	33.960	34.440	33.730	34.080	32.142	662,250
2025-05-15	34.020	34.390	33.730	33.960	32.028	704,300
2025-05-14	34.210	34.280	33.700	34.020	32.085	782,550
2025-05-13	35.020	35.370	34.120	34.220	32.274	1,252,000
2025-05-12	34.350	34.430	33.900	34.340	32.387	825,315
2025-05-09	34.150	34.150	33.610	33.930	32.000	723,850
2025-05-08	33.600	34.320	33.340	34.300	32.349	776,400
2025-05-07	34.140	34.440	33.280	33.680	31.764	897,200
2025-05-06	32.970	33.550	32.830	33.550	31.642	911,050
2025-04-30	32.540	32.980	32.530	32.680	30.821	524,800
2025-04-29	31.810	32.890	31.800	32.540	30.689	1,016,900
2025-04-28	32.950	32.950	31.780	31.830	30.020	1,077,050
2025-04-25	32.800	33.180	32.700	32.880	31.010	1,192,050
2025-04-24	32.840	33.850	32.800	33.470	31.566	1,411,222

← NewerPage 6 of 21 · 1,216 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.