Guangzhou Haoyang Electronic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	40.000	40.760	39.620	40.750	38.432	2,222,258
2024-10-24	40.300	40.640	39.830	39.990	37.715	1,359,877
2024-10-23	41.020	41.180	40.160	40.640	38.328	1,972,826
2024-10-22	40.880	41.390	40.370	40.980	38.649	2,159,494
2024-10-21	39.850	41.400	39.850	40.890	38.564	2,317,026
2024-10-18	38.240	40.490	38.240	39.830	37.565	2,090,842
2024-10-17	39.160	39.590	38.350	38.460	36.272	1,470,700
2024-10-16	39.020	39.450	38.470	39.150	36.923	1,348,653
2024-10-15	40.400	40.750	39.410	39.670	37.414	1,561,783
2024-10-14	40.240	40.980	39.060	40.800	38.479	1,777,005
2024-10-11	41.700	41.700	39.880	40.300	38.008	1,829,781
2024-10-10	41.680	43.100	41.220	41.710	39.338	2,264,097
2024-10-09	47.190	47.200	41.610	41.700	39.328	3,816,942
2024-10-08	53.990	55.430	48.490	49.680	46.854	4,177,632
2024-09-30	43.000	47.420	42.000	46.550	43.902	2,696,775
2024-09-27	39.100	41.630	38.790	40.960	38.630	1,345,068
2024-09-26	36.650	38.380	36.410	38.380	36.197	985,249
2024-09-25	37.650	38.490	36.850	36.920	34.820	570,050
2024-09-24	35.730	37.450	35.540	37.370	35.244	743,400
2024-09-23	35.880	36.240	35.470	35.730	33.698	270,650
2024-09-20	36.180	36.220	35.540	35.720	33.688	390,950
2024-09-19	36.320	37.360	36.200	36.270	34.207	551,900
2024-09-18	35.730	36.700	35.550	36.550	34.471	454,450
2024-09-13	36.420	36.600	35.620	35.850	33.811	556,850
2024-09-12	36.450	37.110	36.380	36.410	34.339	327,900
2024-09-11	37.170	37.170	36.200	36.520	34.443	364,750
2024-09-10	36.000	36.920	35.760	36.770	34.679	617,629
2024-09-09	37.070	37.070	35.150	36.000	33.952	857,776
2024-09-06	38.650	38.930	36.910	36.960	34.858	780,176
2024-09-05	38.450	39.300	38.450	38.800	36.593	408,000
2024-09-04	38.710	38.930	38.200	38.450	36.263	531,326
2024-09-03	37.990	39.090	37.990	38.970	36.753	477,050
2024-09-02	39.330	39.920	38.190	38.190	36.018	879,927
2024-08-30	38.500	39.340	38.110	38.730	36.527	595,477
2024-08-29	37.270	38.740	36.910	38.560	36.367	569,801
2024-08-28	37.040	37.400	36.980	37.270	35.150	383,901
2024-08-27	37.210	37.400	36.800	37.160	35.046	462,000
2024-08-26	37.250	37.490	36.960	37.440	35.310	602,327
2024-08-23	37.030	37.480	36.850	37.250	35.131	675,950
2024-08-22	37.960	38.200	37.000	37.160	35.046	528,772
2024-08-21	37.830	38.210	37.580	37.950	35.791	554,900
2024-08-20	39.100	39.390	37.600	37.870	35.716	1,097,343
2024-08-19	40.000	40.250	38.450	39.480	37.234	1,351,777
2024-08-16	39.980	40.400	39.400	40.180	37.895	1,128,000
2024-08-15	39.620	40.270	39.100	40.010	37.734	893,776
2024-08-14	39.660	39.880	39.060	39.550	37.300	492,102
2024-08-13	39.470	39.770	38.910	39.650	37.395	306,731
2024-08-12	39.020	39.620	38.800	39.280	37.046	376,521
2024-08-09	39.630	40.110	39.060	39.280	37.046	493,097
2024-08-08	39.170	39.820	38.690	39.620	37.367	409,424
2024-08-07	39.840	40.130	38.840	39.170	36.942	524,611
2024-08-06	39.230	39.920	38.960	39.840	37.574	612,350
2024-08-05	38.270	40.380	38.270	38.830	36.621	882,241
2024-08-02	39.000	39.750	38.550	38.660	36.461	541,647
2024-08-01	39.970	40.190	39.010	39.170	36.942	514,447
2024-07-31	37.780	40.150	37.590	40.030	37.753	768,206
2024-07-30	37.700	38.080	37.240	37.780	35.631	425,950
2024-07-29	39.000	39.180	37.510	38.080	35.914	823,348
2024-07-26	37.880	38.960	37.500	38.880	36.669	596,274
2024-07-25	36.710	38.380	36.300	37.620	35.480	725,474

← NewerPage 9 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.