Guangzhou Haoyun Security Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	5.960	6.130	5.830	6.100	5.979	17,664,161
2023-05-05	6.000	6.020	5.850	5.960	5.842	15,300,770
2023-05-04	5.820	6.150	5.770	6.030	5.911	24,244,958
2023-04-28	5.610	5.950	5.610	5.890	5.773	22,608,281
2023-04-27	5.670	5.800	5.520	5.610	5.499	21,202,368
2023-04-26	5.950	6.050	5.650	5.660	5.548	26,480,846
2023-04-25	6.560	6.650	5.830	6.050	5.930	40,913,525
2023-04-24	6.550	6.840	6.510	6.680	6.548	31,407,851
2023-04-21	7.070	7.080	6.500	6.500	6.371	49,279,361
2023-04-20	6.680	7.190	6.660	7.150	7.008	66,849,552
2023-04-19	6.720	6.930	6.610	6.730	6.597	50,274,069
2023-04-18	6.270	7.110	6.160	6.940	6.803	67,798,218
2023-04-17	6.800	7.030	6.390	6.400	6.273	56,688,017
2023-04-14	6.290	6.480	6.100	6.480	6.352	26,375,830
2023-04-13	6.320	6.370	6.180	6.220	6.097	17,871,747
2023-04-12	6.210	6.400	6.140	6.370	6.244	20,715,400
2023-04-11	6.190	6.310	6.060	6.210	6.087	20,139,724
2023-04-10	6.570	6.740	6.140	6.170	6.048	34,249,800
2023-04-07	6.110	6.680	6.000	6.570	6.440	36,956,504
2023-04-06	6.150	6.230	6.030	6.070	5.950	13,725,624
2023-04-04	6.190	6.300	6.120	6.220	6.097	19,033,841
2023-04-03	6.040	6.320	5.960	6.240	6.116	26,627,840
2023-03-31	5.910	6.090	5.820	6.050	5.930	13,888,931
2023-03-30	6.100	6.100	5.910	5.940	5.822	13,821,943
2023-03-29	6.070	6.160	5.960	6.060	5.940	14,122,066
2023-03-28	6.080	6.210	5.970	6.070	5.950	16,420,345
2023-03-27	6.150	6.230	6.020	6.180	6.058	21,586,384
2023-03-24	6.080	6.200	5.980	6.120	5.999	22,536,126
2023-03-23	6.100	6.170	5.990	6.090	5.969	26,887,488
2023-03-22	5.880	6.230	5.790	6.200	6.077	43,081,076
2023-03-21	5.710	5.840	5.640	5.810	5.695	12,173,309
2023-03-20	5.820	5.890	5.700	5.720	5.607	10,430,709
2023-03-17	5.630	5.890	5.620	5.830	5.715	18,036,476
2023-03-16	5.600	5.670	5.520	5.570	5.460	9,801,684
2023-03-15	5.770	5.790	5.640	5.680	5.568	10,036,400
2023-03-14	5.880	5.880	5.620	5.710	5.597	14,950,699
2023-03-13	5.780	5.900	5.710	5.900	5.783	13,192,107
2023-03-10	5.770	5.880	5.700	5.810	5.695	16,129,312
2023-03-09	5.750	5.810	5.600	5.770	5.656	17,453,112
2023-03-08	5.680	5.820	5.680	5.780	5.666	15,267,576
2023-03-07	5.860	6.030	5.680	5.680	5.568	21,678,381
2023-03-06	5.790	5.990	5.740	5.910	5.793	23,333,457
2023-03-03	5.900	5.930	5.730	5.820	5.705	16,975,507
2023-03-02	5.800	5.880	5.780	5.830	5.715	19,592,346
2023-03-01	5.590	5.880	5.570	5.860	5.744	33,517,800
2023-02-28	5.780	5.790	5.540	5.630	5.519	28,845,800
2023-02-27	5.850	5.930	5.650	5.710	5.597	38,327,292
2023-02-24	5.560	6.020	5.530	5.930	5.813	50,081,827
2023-02-23	5.640	5.730	5.470	5.530	5.421	22,487,389
2023-02-22	5.490	5.840	5.410	5.720	5.607	22,457,985
2023-02-21	5.520	5.650	5.460	5.510	5.401	7,787,961
2023-02-20	5.450	5.530	5.400	5.510	5.401	6,797,761
2023-02-17	5.590	5.610	5.420	5.450	5.342	7,877,739
2023-02-16	5.640	5.760	5.490	5.540	5.430	10,346,883
2023-02-15	5.550	5.720	5.520	5.690	5.577	10,355,661
2023-02-14	5.550	5.630	5.490	5.510	5.401	6,901,800
2023-02-13	5.620	5.630	5.490	5.560	5.450	9,103,161
2023-02-10	5.630	5.720	5.580	5.630	5.519	11,473,722
2023-02-09	5.550	5.650	5.450	5.650	5.538	14,243,935
2023-02-08	5.520	5.590	5.430	5.500	5.391	11,976,596

← NewerPage 15 of 21 · 1,212 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.