Guangzhou Haoyun Security Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.040 | 4.110 | 3.980 | 4.070 | 4.016 | 22,667,100 |
| 2024-07-26 | 3.880 | 4.080 | 3.860 | 4.050 | 3.996 | 28,786,082 |
| 2024-07-25 | 3.770 | 3.930 | 3.700 | 3.880 | 3.829 | 19,198,400 |
| 2024-07-24 | 3.880 | 3.950 | 3.790 | 3.810 | 3.760 | 18,829,615 |
| 2024-07-23 | 3.990 | 4.030 | 3.930 | 3.940 | 3.888 | 21,325,006 |
| 2024-07-22 | 3.970 | 4.080 | 3.900 | 4.010 | 3.957 | 32,307,006 |
| 2024-07-19 | 3.780 | 3.900 | 3.750 | 3.850 | 3.799 | 18,195,378 |
| 2024-07-18 | 3.720 | 3.840 | 3.640 | 3.830 | 3.779 | 25,205,740 |
| 2024-07-17 | 4.040 | 4.040 | 3.820 | 3.830 | 3.779 | 30,174,340 |
| 2024-07-16 | 4.080 | 4.150 | 3.970 | 4.040 | 3.986 | 28,068,240 |
| 2024-07-15 | 4.350 | 4.360 | 4.100 | 4.120 | 4.065 | 38,964,470 |
| 2024-07-12 | 4.530 | 4.540 | 4.370 | 4.400 | 4.342 | 44,410,650 |
| 2024-07-11 | 4.610 | 4.720 | 4.530 | 4.610 | 4.549 | 58,718,648 |
| 2024-07-10 | 4.330 | 4.920 | 4.310 | 4.570 | 4.509 | 69,836,445 |
| 2024-07-09 | 4.310 | 4.540 | 4.180 | 4.460 | 4.401 | 61,513,134 |
| 2024-07-08 | 4.700 | 4.750 | 4.310 | 4.310 | 4.253 | 74,911,592 |
| 2024-07-05 | 4.860 | 5.170 | 4.640 | 4.910 | 4.845 | 94,078,431 |
| 2024-07-04 | 5.700 | 5.970 | 5.080 | 5.130 | 5.062 | 136,220,004 |
| 2024-07-03 | 4.430 | 5.100 | 4.430 | 5.100 | 5.032 | 91,452,424 |
| 2024-07-02 | 4.160 | 4.290 | 4.150 | 4.250 | 4.194 | 31,412,133 |
| 2024-07-01 | 4.130 | 4.190 | 4.040 | 4.130 | 4.075 | 26,975,611 |
| 2024-06-28 | 4.250 | 4.510 | 4.150 | 4.190 | 4.135 | 49,108,690 |
| 2024-06-27 | 4.090 | 4.840 | 3.990 | 4.330 | 4.273 | 58,240,507 |
| 2024-06-26 | 3.810 | 4.030 | 3.720 | 4.030 | 3.977 | 16,733,041 |
| 2024-06-25 | 3.990 | 4.090 | 3.780 | 3.860 | 3.809 | 21,065,379 |
| 2024-06-24 | 3.970 | 4.300 | 3.800 | 3.990 | 3.937 | 26,224,973 |
| 2024-06-21 | 3.870 | 4.140 | 3.840 | 4.040 | 3.986 | 15,197,000 |
| 2024-06-20 | 4.100 | 4.160 | 3.940 | 3.950 | 3.898 | 8,291,095 |
| 2024-06-19 | 4.070 | 4.160 | 4.030 | 4.120 | 4.065 | 12,980,206 |
| 2024-06-18 | 3.810 | 4.100 | 3.790 | 4.080 | 4.026 | 11,535,107 |
| 2024-06-17 | 3.870 | 3.920 | 3.790 | 3.810 | 3.760 | 6,020,800 |
| 2024-06-14 | 3.880 | 3.900 | 3.790 | 3.870 | 3.819 | 4,932,800 |
| 2024-06-13 | 3.880 | 3.950 | 3.800 | 3.880 | 3.829 | 7,444,448 |
| 2024-06-12 | 3.820 | 3.900 | 3.770 | 3.900 | 3.848 | 7,160,100 |
| 2024-06-11 | 3.620 | 3.790 | 3.530 | 3.770 | 3.720 | 8,997,240 |
| 2024-06-07 | 3.590 | 3.720 | 3.550 | 3.660 | 3.612 | 12,107,100 |
| 2024-06-06 | 3.830 | 3.890 | 3.480 | 3.520 | 3.473 | 12,945,693 |
| 2024-06-05 | 3.860 | 3.950 | 3.780 | 3.830 | 3.779 | 8,027,682 |
| 2024-06-04 | 3.960 | 4.020 | 3.780 | 3.850 | 3.799 | 9,870,023 |
| 2024-06-03 | 4.150 | 4.200 | 3.970 | 4.020 | 3.967 | 8,311,306 |
| 2024-05-31 | 4.050 | 4.210 | 4.040 | 4.170 | 4.115 | 7,300,929 |
| 2024-05-30 | 4.040 | 4.130 | 4.010 | 4.070 | 4.016 | 5,131,744 |
| 2024-05-29 | 4.140 | 4.200 | 4.030 | 4.070 | 4.016 | 6,729,842 |
| 2024-05-28 | 4.230 | 4.250 | 4.130 | 4.150 | 4.077 | 6,527,200 |
| 2024-05-27 | 4.210 | 4.240 | 4.080 | 4.200 | 4.126 | 7,507,775 |
| 2024-05-24 | 4.200 | 4.270 | 4.150 | 4.200 | 4.126 | 7,035,172 |
| 2024-05-23 | 4.330 | 4.330 | 4.200 | 4.220 | 4.146 | 8,470,468 |
| 2024-05-22 | 4.260 | 4.360 | 4.200 | 4.340 | 4.264 | 9,789,114 |
| 2024-05-21 | 4.210 | 4.360 | 4.180 | 4.240 | 4.166 | 9,354,945 |
| 2024-05-20 | 4.360 | 4.370 | 4.190 | 4.210 | 4.136 | 14,495,546 |
| 2024-05-17 | 4.260 | 4.390 | 4.190 | 4.390 | 4.313 | 12,646,727 |
| 2024-05-16 | 4.160 | 4.330 | 4.160 | 4.260 | 4.185 | 17,463,956 |
| 2024-05-15 | 4.170 | 4.550 | 4.080 | 4.210 | 4.136 | 17,902,017 |
| 2024-05-14 | 4.050 | 4.200 | 4.030 | 4.150 | 4.077 | 6,668,561 |
| 2024-05-13 | 4.120 | 4.120 | 3.970 | 4.030 | 3.959 | 9,508,700 |
| 2024-05-10 | 4.230 | 4.270 | 4.130 | 4.150 | 4.077 | 6,926,600 |
| 2024-05-09 | 4.200 | 4.280 | 4.200 | 4.230 | 4.156 | 5,960,563 |
| 2024-05-08 | 4.250 | 4.290 | 4.190 | 4.190 | 4.117 | 7,023,709 |
| 2024-05-07 | 4.320 | 4.340 | 4.230 | 4.280 | 4.205 | 6,719,017 |
| 2024-05-06 | 4.290 | 4.390 | 4.270 | 4.330 | 4.254 | 10,978,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0150 CNY |
| 2026-05-25 | 0.0180 CNY |
| 2025-09-23 | 0.0150 CNY |
| 2025-07-04 | 0.0180 CNY |
| 2024-09-24 | 0.0150 CNY |
| 2024-05-29 | 0.0180 CNY |
| 2023-06-08 | 0.0150 CNY |
| 2022-05-25 | 0.0150 CNY |
| 2021-05-26 | 0.0180 CNY |
| 2020-05-27 | 0.0450 CNY |
| 2019-05-23 | 0.0499 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.