Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	42.000	42.580	41.370	41.670	39.300	1,295,593
2025-01-17	40.620	42.190	40.360	42.110	39.715	2,001,917
2025-01-16	40.550	41.650	40.500	40.800	38.479	1,806,900
2025-01-15	40.200	42.690	40.200	41.190	38.847	2,794,424
2025-01-14	38.570	39.840	38.430	39.800	37.536	1,692,491
2025-01-13	38.060	38.270	37.300	37.960	35.801	1,016,001
2025-01-10	39.240	39.530	38.040	38.200	36.027	1,524,950
2025-01-09	39.660	39.990	39.120	39.240	37.008	1,108,323
2025-01-08	40.590	40.710	38.770	39.860	37.593	1,549,950
2025-01-07	40.500	40.980	39.800	40.950	38.621	1,397,150
2025-01-06	40.200	40.700	38.680	40.490	38.187	1,239,466
2025-01-03	42.030	42.200	40.120	40.190	37.904	1,857,400
2025-01-02	43.870	44.700	41.720	41.760	39.385	2,385,842
2024-12-31	44.760	45.140	43.870	44.150	41.639	1,623,950
2024-12-30	45.560	46.140	44.600	44.710	42.167	2,100,543
2024-12-27	47.100	47.280	45.850	45.870	43.261	2,198,218
2024-12-26	46.800	47.700	46.530	47.290	44.600	2,430,318
2024-12-25	45.340	47.390	44.130	47.210	44.525	3,193,991
2024-12-24	45.010	45.420	43.680	45.350	42.771	2,127,750
2024-12-23	46.380	46.380	44.380	44.730	42.186	2,749,500
2024-12-20	46.220	47.870	45.880	46.890	44.223	2,700,967
2024-12-19	47.280	47.280	45.200	46.190	43.563	3,671,826
2024-12-18	47.600	49.760	47.000	48.500	45.741	4,373,758
2024-12-17	50.430	50.430	46.890	47.500	44.798	5,098,489
2024-12-16	50.200	54.000	47.700	51.400	48.476	9,716,176
2024-12-13	45.560	50.930	45.390	49.350	46.543	8,934,697
2024-12-12	45.500	46.580	45.320	45.980	43.365	2,537,035
2024-12-11	45.700	45.700	44.920	45.450	42.865	2,493,077
2024-12-10	44.610	45.830	44.000	45.800	43.195	4,076,683
2024-12-09	44.870	45.050	43.220	43.410	40.941	2,749,900
2024-12-06	45.000	45.250	44.490	44.880	42.327	2,315,242
2024-12-05	44.710	45.050	44.500	45.050	42.488	1,840,627
2024-12-04	45.090	45.460	44.320	44.700	42.158	2,395,648
2024-12-03	47.000	47.100	44.500	45.090	42.525	4,201,756
2024-12-02	47.160	48.300	45.690	46.920	44.251	3,730,873
2024-11-29	47.200	49.350	46.190	47.480	44.779	5,181,366
2024-11-28	45.170	49.860	44.710	47.360	44.666	5,452,949
2024-11-27	44.280	46.290	43.990	45.860	43.252	3,845,769
2024-11-26	48.870	48.870	44.080	44.450	41.922	5,835,536
2024-11-25	46.500	51.990	45.700	50.000	47.156	8,116,707
2024-11-22	43.950	45.600	43.350	45.320	42.742	6,522,179
2024-11-21	43.970	45.140	43.010	43.590	41.111	4,288,528
2024-11-20	43.400	45.360	43.010	44.520	41.988	6,444,473
2024-11-19	38.900	46.440	38.800	43.890	41.394	7,896,593
2024-11-18	39.670	39.980	38.530	38.770	36.565	1,569,875
2024-11-15	40.430	41.280	39.450	39.490	37.244	1,904,775
2024-11-14	42.000	42.200	40.300	40.410	38.112	2,048,478
2024-11-13	41.260	42.300	40.900	42.230	39.828	2,340,373
2024-11-12	42.630	42.630	41.020	41.500	39.140	2,877,725
2024-11-11	41.390	42.870	41.390	42.530	40.111	3,603,148
2024-11-08	41.000	41.800	40.590	41.380	39.026	2,951,304
2024-11-07	38.400	40.840	38.360	40.720	38.404	3,411,353
2024-11-06	38.960	39.590	38.500	38.700	36.499	2,341,929
2024-11-05	38.530	38.960	38.000	38.960	36.744	2,204,043
2024-11-04	37.200	38.490	37.030	38.420	36.235	1,375,705
2024-11-01	37.620	37.960	37.100	37.220	35.103	1,592,743
2024-10-31	37.800	38.350	37.480	37.900	35.744	1,728,119
2024-10-30	39.090	39.090	37.250	37.670	35.527	2,776,850
2024-10-29	40.520	40.870	39.380	39.490	37.244	2,030,045
2024-10-28	40.760	41.140	40.190	40.460	38.159	2,296,669

← NewerPage 8 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.