Guangzhou Haoyun Security Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.610 | 4.790 | 4.530 | 4.780 | 4.696 | 6,901,025 |
| 2024-01-24 | 4.560 | 4.590 | 4.380 | 4.590 | 4.510 | 8,315,940 |
| 2024-01-23 | 4.500 | 4.600 | 4.420 | 4.500 | 4.421 | 9,135,000 |
| 2024-01-22 | 4.850 | 4.880 | 4.490 | 4.570 | 4.490 | 9,479,835 |
| 2024-01-19 | 4.930 | 4.940 | 4.820 | 4.940 | 4.853 | 5,203,900 |
| 2024-01-18 | 4.930 | 4.990 | 4.770 | 4.910 | 4.824 | 7,302,200 |
| 2024-01-17 | 5.080 | 5.110 | 4.930 | 4.930 | 4.844 | 4,679,900 |
| 2024-01-16 | 5.120 | 5.140 | 4.990 | 5.080 | 4.991 | 7,368,700 |
| 2024-01-15 | 5.090 | 5.160 | 5.050 | 5.110 | 5.020 | 4,456,400 |
| 2024-01-12 | 5.230 | 5.260 | 5.110 | 5.140 | 5.050 | 4,540,800 |
| 2024-01-11 | 5.090 | 5.270 | 5.080 | 5.240 | 5.148 | 6,775,900 |
| 2024-01-10 | 5.170 | 5.190 | 5.040 | 5.100 | 5.011 | 5,454,746 |
| 2024-01-09 | 5.200 | 5.280 | 5.150 | 5.200 | 5.109 | 5,176,700 |
| 2024-01-08 | 5.260 | 5.260 | 5.150 | 5.150 | 5.060 | 5,440,500 |
| 2024-01-05 | 5.360 | 5.410 | 5.220 | 5.260 | 5.168 | 5,892,800 |
| 2024-01-04 | 5.360 | 5.470 | 5.320 | 5.370 | 5.276 | 5,872,473 |
| 2024-01-03 | 5.360 | 5.420 | 5.300 | 5.360 | 5.266 | 5,050,587 |
| 2024-01-02 | 5.400 | 5.460 | 5.350 | 5.370 | 5.276 | 5,901,500 |
| 2023-12-29 | 5.300 | 5.410 | 5.280 | 5.380 | 5.286 | 6,494,875 |
| 2023-12-28 | 5.230 | 5.360 | 5.150 | 5.310 | 5.217 | 7,290,600 |
| 2023-12-27 | 5.190 | 5.290 | 5.170 | 5.280 | 5.187 | 6,278,929 |
| 2023-12-26 | 5.340 | 5.340 | 5.130 | 5.150 | 5.060 | 7,362,618 |
| 2023-12-25 | 5.360 | 5.460 | 5.290 | 5.310 | 5.217 | 6,703,942 |
| 2023-12-22 | 5.560 | 5.560 | 5.340 | 5.370 | 5.276 | 9,033,100 |
| 2023-12-21 | 5.530 | 5.600 | 5.440 | 5.560 | 5.463 | 7,259,872 |
| 2023-12-20 | 5.650 | 5.690 | 5.540 | 5.550 | 5.453 | 6,138,481 |
| 2023-12-19 | 5.580 | 5.650 | 5.540 | 5.640 | 5.541 | 5,390,972 |
| 2023-12-18 | 5.650 | 5.700 | 5.560 | 5.570 | 5.472 | 7,474,600 |
| 2023-12-15 | 5.730 | 5.740 | 5.620 | 5.660 | 5.561 | 7,504,023 |
| 2023-12-14 | 5.790 | 5.840 | 5.690 | 5.710 | 5.610 | 7,602,223 |
| 2023-12-13 | 5.900 | 5.910 | 5.760 | 5.770 | 5.669 | 9,663,000 |
| 2023-12-12 | 5.850 | 5.920 | 5.810 | 5.910 | 5.806 | 12,995,300 |
| 2023-12-11 | 5.720 | 5.840 | 5.660 | 5.830 | 5.728 | 9,579,674 |
| 2023-12-08 | 5.870 | 5.910 | 5.700 | 5.740 | 5.639 | 9,143,200 |
| 2023-12-07 | 5.740 | 5.910 | 5.710 | 5.850 | 5.747 | 10,774,061 |
| 2023-12-06 | 5.730 | 5.820 | 5.650 | 5.740 | 5.639 | 8,201,800 |
| 2023-12-05 | 5.970 | 5.990 | 5.720 | 5.730 | 5.630 | 11,002,000 |
| 2023-12-04 | 5.910 | 6.070 | 5.900 | 5.960 | 5.856 | 11,871,450 |
| 2023-12-01 | 5.790 | 5.940 | 5.740 | 5.930 | 5.826 | 12,311,150 |
| 2023-11-30 | 5.910 | 5.910 | 5.710 | 5.770 | 5.669 | 8,322,700 |
| 2023-11-29 | 5.990 | 6.010 | 5.870 | 5.880 | 5.777 | 6,233,250 |
| 2023-11-28 | 5.940 | 6.070 | 5.900 | 6.010 | 5.905 | 10,380,574 |
| 2023-11-27 | 5.860 | 6.010 | 5.860 | 5.940 | 5.836 | 8,728,800 |
| 2023-11-24 | 6.040 | 6.090 | 5.850 | 5.880 | 5.777 | 9,209,809 |
| 2023-11-23 | 5.980 | 6.090 | 5.890 | 6.050 | 5.944 | 11,058,709 |
| 2023-11-22 | 6.040 | 6.110 | 5.990 | 6.000 | 5.895 | 10,481,400 |
| 2023-11-21 | 6.130 | 6.150 | 6.000 | 6.030 | 5.924 | 10,383,600 |
| 2023-11-20 | 6.060 | 6.180 | 6.060 | 6.130 | 6.023 | 10,780,462 |
| 2023-11-17 | 6.080 | 6.130 | 6.030 | 6.080 | 5.973 | 9,765,476 |
| 2023-11-16 | 6.050 | 6.210 | 6.040 | 6.080 | 5.973 | 14,400,205 |
| 2023-11-15 | 6.110 | 6.310 | 6.050 | 6.070 | 5.964 | 15,620,326 |
| 2023-11-14 | 5.940 | 6.110 | 5.920 | 6.070 | 5.964 | 11,040,240 |
| 2023-11-13 | 5.840 | 5.980 | 5.840 | 5.950 | 5.846 | 9,965,001 |
| 2023-11-10 | 5.830 | 5.890 | 5.770 | 5.830 | 5.728 | 8,187,900 |
| 2023-11-09 | 5.920 | 5.990 | 5.810 | 5.860 | 5.757 | 12,720,142 |
| 2023-11-08 | 5.800 | 6.000 | 5.780 | 5.930 | 5.826 | 17,083,305 |
| 2023-11-07 | 5.760 | 5.830 | 5.740 | 5.810 | 5.708 | 11,477,049 |
| 2023-11-06 | 5.640 | 5.790 | 5.620 | 5.770 | 5.669 | 12,488,664 |
| 2023-11-03 | 5.480 | 5.640 | 5.460 | 5.610 | 5.512 | 12,056,700 |
| 2023-11-02 | 5.510 | 5.600 | 5.450 | 5.470 | 5.374 | 11,630,584 |
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.