Guangzhou Haoyun Security Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.260 | 4.400 | 4.200 | 4.260 | 4.185 | 14,678,100 |
| 2024-04-29 | 4.020 | 4.280 | 4.020 | 4.260 | 4.185 | 14,101,809 |
| 2024-04-26 | 3.860 | 4.030 | 3.810 | 4.000 | 3.930 | 10,990,803 |
| 2024-04-25 | 3.810 | 3.930 | 3.750 | 3.870 | 3.802 | 10,447,331 |
| 2024-04-24 | 3.600 | 3.830 | 3.600 | 3.810 | 3.743 | 10,132,192 |
| 2024-04-23 | 3.500 | 3.630 | 3.490 | 3.590 | 3.527 | 9,148,300 |
| 2024-04-22 | 3.500 | 3.520 | 3.320 | 3.440 | 3.380 | 6,895,500 |
| 2024-04-19 | 3.560 | 3.620 | 3.490 | 3.500 | 3.439 | 7,071,000 |
| 2024-04-18 | 3.690 | 3.710 | 3.540 | 3.580 | 3.517 | 9,672,800 |
| 2024-04-17 | 3.300 | 3.670 | 3.300 | 3.660 | 3.596 | 13,784,315 |
| 2024-04-16 | 3.610 | 3.630 | 3.210 | 3.240 | 3.183 | 15,585,288 |
| 2024-04-15 | 4.010 | 4.050 | 3.570 | 3.640 | 3.576 | 16,029,882 |
| 2024-04-12 | 4.110 | 4.290 | 4.040 | 4.050 | 3.979 | 11,274,900 |
| 2024-04-11 | 4.190 | 4.280 | 4.080 | 4.120 | 4.048 | 13,696,700 |
| 2024-04-10 | 4.460 | 4.480 | 4.140 | 4.240 | 4.166 | 21,620,967 |
| 2024-04-09 | 4.690 | 4.700 | 4.460 | 4.520 | 4.441 | 22,965,090 |
| 2024-04-08 | 4.620 | 4.810 | 4.380 | 4.770 | 4.686 | 35,347,330 |
| 2024-04-03 | 4.510 | 4.660 | 4.350 | 4.560 | 4.480 | 14,401,806 |
| 2024-04-02 | 4.650 | 4.650 | 4.510 | 4.530 | 4.451 | 10,039,918 |
| 2024-04-01 | 4.520 | 4.640 | 4.500 | 4.630 | 4.549 | 11,236,885 |
| 2024-03-29 | 4.470 | 4.530 | 4.370 | 4.530 | 4.451 | 6,092,100 |
| 2024-03-28 | 4.300 | 4.540 | 4.270 | 4.480 | 4.401 | 11,646,206 |
| 2024-03-27 | 4.540 | 4.560 | 4.270 | 4.300 | 4.225 | 12,508,931 |
| 2024-03-26 | 4.560 | 4.630 | 4.450 | 4.560 | 4.480 | 14,785,999 |
| 2024-03-25 | 4.660 | 4.790 | 4.530 | 4.550 | 4.470 | 19,426,695 |
| 2024-03-22 | 4.720 | 4.740 | 4.550 | 4.660 | 4.578 | 19,375,993 |
| 2024-03-21 | 4.870 | 4.870 | 4.640 | 4.740 | 4.657 | 26,130,444 |
| 2024-03-20 | 4.610 | 4.930 | 4.530 | 4.890 | 4.804 | 27,447,587 |
| 2024-03-19 | 4.430 | 4.720 | 4.410 | 4.570 | 4.490 | 24,937,262 |
| 2024-03-18 | 4.420 | 4.440 | 4.360 | 4.420 | 4.343 | 11,838,148 |
| 2024-03-15 | 4.300 | 4.380 | 4.220 | 4.370 | 4.293 | 11,626,868 |
| 2024-03-14 | 4.370 | 4.460 | 4.230 | 4.330 | 4.254 | 16,666,492 |
| 2024-03-13 | 4.440 | 4.510 | 4.300 | 4.360 | 4.284 | 25,546,901 |
| 2024-03-12 | 4.230 | 4.690 | 4.210 | 4.500 | 4.421 | 28,442,452 |
| 2024-03-11 | 4.120 | 4.240 | 4.090 | 4.240 | 4.166 | 9,050,800 |
| 2024-03-08 | 4.090 | 4.150 | 4.050 | 4.140 | 4.067 | 6,535,363 |
| 2024-03-07 | 4.150 | 4.240 | 4.060 | 4.070 | 3.999 | 8,716,572 |
| 2024-03-06 | 4.100 | 4.220 | 4.070 | 4.160 | 4.087 | 8,387,857 |
| 2024-03-05 | 4.230 | 4.240 | 4.110 | 4.130 | 4.058 | 8,299,000 |
| 2024-03-04 | 4.240 | 4.310 | 4.110 | 4.250 | 4.176 | 12,637,419 |
| 2024-03-01 | 4.090 | 4.220 | 4.090 | 4.200 | 4.126 | 12,490,190 |
| 2024-02-29 | 3.780 | 4.080 | 3.770 | 4.080 | 4.008 | 17,544,806 |
| 2024-02-28 | 4.340 | 4.400 | 3.830 | 3.830 | 3.763 | 22,946,576 |
| 2024-02-27 | 4.130 | 4.290 | 4.090 | 4.290 | 4.215 | 13,397,280 |
| 2024-02-26 | 4.170 | 4.290 | 4.000 | 4.170 | 4.097 | 18,391,361 |
| 2024-02-23 | 3.890 | 4.130 | 3.870 | 4.130 | 4.058 | 18,328,944 |
| 2024-02-22 | 3.610 | 3.920 | 3.610 | 3.890 | 3.822 | 21,143,909 |
| 2024-02-21 | 3.460 | 3.730 | 3.420 | 3.600 | 3.537 | 13,624,367 |
| 2024-02-20 | 3.380 | 3.520 | 3.320 | 3.520 | 3.458 | 15,130,136 |
| 2024-02-19 | 3.190 | 3.460 | 3.190 | 3.400 | 3.340 | 18,475,358 |
| 2024-02-08 | 2.800 | 3.170 | 2.750 | 3.170 | 3.114 | 20,651,145 |
| 2024-02-07 | 3.100 | 3.130 | 2.730 | 2.790 | 2.741 | 24,543,896 |
| 2024-02-06 | 2.990 | 3.200 | 2.690 | 3.030 | 2.977 | 23,540,624 |
| 2024-02-05 | 3.630 | 3.670 | 2.970 | 3.080 | 3.026 | 25,141,540 |
| 2024-02-02 | 3.890 | 4.010 | 3.490 | 3.660 | 3.596 | 13,249,426 |
| 2024-02-01 | 3.900 | 3.970 | 3.740 | 3.880 | 3.812 | 14,041,809 |
| 2024-01-31 | 4.310 | 4.410 | 3.930 | 3.930 | 3.861 | 22,838,820 |
| 2024-01-30 | 4.550 | 4.610 | 4.410 | 4.430 | 4.352 | 5,021,200 |
| 2024-01-29 | 4.810 | 4.830 | 4.550 | 4.580 | 4.500 | 6,435,700 |
| 2024-01-26 | 4.800 | 4.900 | 4.760 | 4.810 | 4.726 | 6,540,110 |
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.