Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	32.490	33.330	32.470	33.130	31.246	1,429,345
2025-04-22	32.170	32.450	32.130	32.150	30.321	603,050
2025-04-21	31.880	32.440	31.840	32.390	30.548	784,300
2025-04-18	32.710	32.710	31.780	32.150	30.321	708,400
2025-04-17	32.000	32.850	31.880	32.550	30.699	1,041,850
2025-04-16	32.490	33.430	31.870	32.180	30.350	1,533,100
2025-04-15	32.620	32.620	32.060	32.500	30.651	844,131
2025-04-14	32.200	32.700	32.030	32.480	30.633	1,269,600
2025-04-11	31.600	32.100	31.350	31.810	30.001	1,295,294
2025-04-10	31.870	32.250	31.000	31.840	30.029	2,427,643
2025-04-09	30.050	31.110	28.350	30.970	29.209	2,876,050
2025-04-08	31.250	32.200	29.980	30.730	28.982	2,452,393
2025-04-07	35.690	35.700	30.200	30.310	28.586	2,690,805
2025-04-03	38.610	39.190	37.400	37.600	35.461	1,982,000
2025-04-02	39.440	39.790	39.200	39.270	37.036	473,050
2025-04-01	39.090	39.730	39.090	39.410	37.168	515,350
2025-03-31	39.000	39.540	38.600	39.070	36.848	744,350
2025-03-28	40.220	40.550	39.410	39.480	37.234	876,500
2025-03-27	40.740	41.360	40.110	40.220	37.932	1,066,050
2025-03-26	39.720	40.860	39.700	40.740	38.423	907,900
2025-03-25	39.420	39.950	39.420	39.890	37.621	616,650
2025-03-24	39.910	40.360	38.700	39.710	37.451	1,070,800
2025-03-21	40.600	40.950	39.930	40.110	37.829	778,680
2025-03-20	41.230	41.330	40.550	40.600	38.291	712,800
2025-03-19	41.270	41.490	40.900	41.140	38.800	760,030
2025-03-18	41.230	41.400	41.010	41.320	38.970	870,706
2025-03-17	41.580	41.580	41.000	41.230	38.885	936,550
2025-03-14	40.090	41.000	40.050	40.900	38.574	923,350
2025-03-13	40.810	40.880	39.910	40.320	38.027	809,250
2025-03-12	41.080	41.080	40.620	40.810	38.489	684,380
2025-03-11	40.800	41.100	40.100	41.090	38.753	923,623
2025-03-10	40.260	41.180	40.190	40.890	38.564	1,028,600
2025-03-07	40.710	40.780	40.000	40.120	37.838	1,022,350
2025-03-06	40.410	41.120	40.340	40.920	38.593	1,038,869
2025-03-05	40.780	40.990	39.900	40.410	38.112	908,600
2025-03-04	40.150	41.070	40.010	40.780	38.461	857,250
2025-03-03	40.160	41.130	40.100	40.400	38.102	929,219
2025-02-28	41.510	41.700	40.010	40.080	37.800	1,330,000
2025-02-27	41.880	42.310	41.090	41.840	39.460	1,161,968
2025-02-26	41.990	42.780	41.730	42.180	39.781	1,041,218
2025-02-25	42.000	42.220	41.550	41.650	39.281	905,700
2025-02-24	42.620	42.880	41.710	42.230	39.828	1,194,022
2025-02-21	42.740	42.980	42.200	42.620	40.196	1,697,900
2025-02-20	41.480	43.330	41.020	43.110	40.658	2,659,498
2025-02-19	40.870	41.580	40.530	41.380	39.026	1,109,633
2025-02-18	42.540	42.580	40.760	40.880	38.555	1,411,238
2025-02-17	42.640	42.730	41.900	42.620	40.196	1,450,681
2025-02-14	41.330	43.870	41.210	42.770	40.337	2,677,584
2025-02-13	42.200	42.200	41.360	41.370	39.017	1,110,550
2025-02-12	41.750	42.250	41.360	42.190	39.790	1,205,016
2025-02-11	42.210	42.210	41.450	41.870	39.489	1,061,724
2025-02-10	42.600	42.720	41.850	42.300	39.894	1,453,350
2025-02-07	42.500	43.250	42.110	42.800	40.366	1,856,300
2025-02-06	41.700	42.620	41.280	42.610	40.186	1,418,197
2025-02-05	43.240	43.430	41.260	41.700	39.328	1,397,200
2025-01-27	42.540	43.950	42.450	43.300	40.837	1,616,900
2025-01-24	41.410	43.070	41.080	42.400	39.988	2,005,943
2025-01-23	41.300	42.620	41.150	41.710	39.338	1,885,000
2025-01-22	41.860	41.880	40.480	40.900	38.574	975,600
2025-01-21	41.800	41.990	40.930	41.860	39.479	982,400

← NewerPage 7 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.