Guangzhou Haoyun Security Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.450	5.540	5.380	5.510	5.413	12,683,900
2023-10-31	5.470	5.550	5.370	5.450	5.354	12,263,904
2023-10-30	5.330	5.540	5.280	5.490	5.394	17,936,780
2023-10-27	5.850	5.850	5.280	5.360	5.266	37,693,795
2023-10-26	5.720	5.860	5.660	5.860	5.757	14,655,449
2023-10-25	5.640	5.940	5.630	5.870	5.767	19,736,393
2023-10-24	5.550	5.670	5.440	5.590	5.492	13,166,588
2023-10-23	5.780	5.790	5.500	5.550	5.453	14,308,481
2023-10-20	5.940	6.080	5.780	5.800	5.698	14,704,600
2023-10-19	6.010	6.170	5.980	6.000	5.895	17,379,400
2023-10-18	6.100	6.110	5.930	6.020	5.914	15,737,309
2023-10-17	6.150	6.190	6.050	6.160	6.052	16,611,651
2023-10-16	6.130	6.200	6.030	6.150	6.042	16,039,501
2023-10-13	6.100	6.180	6.060	6.130	6.023	14,475,567
2023-10-12	6.200	6.200	6.080	6.130	6.023	17,695,501
2023-10-11	6.260	6.310	6.090	6.180	6.072	31,176,951
2023-10-10	6.170	6.550	6.050	6.260	6.150	57,186,545
2023-10-09	5.820	5.880	5.780	5.850	5.747	8,131,100
2023-09-28	5.700	5.860	5.680	5.830	5.728	10,495,794
2023-09-27	5.700	5.730	5.650	5.670	5.571	8,041,549
2023-09-26	5.790	5.810	5.680	5.710	5.610	9,180,300
2023-09-25	5.860	5.920	5.720	5.790	5.689	10,427,679
2023-09-22	5.610	5.870	5.600	5.860	5.757	12,682,998
2023-09-21	5.550	5.740	5.540	5.660	5.561	11,861,918
2023-09-20	5.580	5.660	5.560	5.560	5.463	9,063,800
2023-09-19	5.750	5.750	5.580	5.610	5.512	13,520,200
2023-09-18	5.750	5.810	5.660	5.760	5.659	13,263,855
2023-09-15	5.910	5.920	5.710	5.750	5.649	14,089,600
2023-09-14	5.990	5.990	5.800	5.880	5.777	11,696,300
2023-09-13	6.170	6.170	5.900	5.970	5.865	14,433,200
2023-09-12	6.160	6.280	6.140	6.170	6.062	15,970,500
2023-09-11	6.200	6.260	6.130	6.210	6.101	13,813,709
2023-09-08	6.190	6.310	6.030	6.250	6.140	17,771,600
2023-09-07	6.250	6.310	6.150	6.180	6.072	18,464,990
2023-09-06	6.060	6.270	5.930	6.240	6.131	25,713,284
2023-09-05	5.880	6.190	5.860	6.080	5.973	23,093,793
2023-09-04	5.850	5.910	5.780	5.910	5.806	11,056,223
2023-09-01	6.000	6.020	5.780	5.820	5.718	12,532,900
2023-08-31	6.120	6.120	5.930	5.960	5.856	13,482,945
2023-08-30	5.890	6.150	5.850	6.130	6.023	21,233,768
2023-08-29	5.600	5.930	5.600	5.910	5.806	19,967,400
2023-08-28	6.130	6.190	5.660	5.660	5.561	23,262,300
2023-08-25	6.010	6.090	5.710	5.740	5.639	21,189,928
2023-08-24	6.270	6.280	6.060	6.110	6.003	19,484,500
2023-08-23	6.070	6.320	6.010	6.180	6.072	25,551,083
2023-08-22	5.820	6.130	5.820	6.110	6.003	23,873,500
2023-08-21	5.710	5.970	5.710	5.800	5.698	15,154,900
2023-08-18	6.060	6.120	5.720	5.730	5.630	22,287,997
2023-08-17	5.930	6.140	5.800	6.060	5.954	19,825,592
2023-08-16	6.000	6.140	5.840	6.000	5.895	25,093,313
2023-08-15	6.340	6.380	5.950	6.080	5.973	33,477,428
2023-08-14	6.500	6.510	6.100	6.330	6.219	33,117,186
2023-08-11	6.740	6.750	6.400	6.470	6.357	45,271,053
2023-08-10	6.790	7.100	6.600	6.900	6.779	59,071,855
2023-08-09	6.430	7.070	6.430	6.880	6.759	81,166,657
2023-08-08	6.280	7.190	6.130	6.660	6.543	72,214,806
2023-08-07	6.100	6.200	6.050	6.160	6.052	13,206,538
2023-08-04	5.910	6.140	5.900	6.080	5.973	18,561,645
2023-08-03	5.880	5.920	5.850	5.900	5.797	5,127,001
2023-08-02	5.860	5.950	5.810	5.900	5.797	7,456,757

← NewerPage 13 of 21 · 1,219 trading daysOlder →

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.