Guangzhou Haoyun Security Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5.540 | 5.580 | 5.430 | 5.540 | 5.430 | 12,773,284 |
| 2023-02-06 | 5.470 | 5.590 | 5.440 | 5.490 | 5.381 | 14,070,468 |
| 2023-02-03 | 5.400 | 5.550 | 5.370 | 5.540 | 5.430 | 17,522,068 |
| 2023-02-02 | 5.360 | 5.440 | 5.310 | 5.400 | 5.293 | 12,613,452 |
| 2023-02-01 | 5.150 | 5.370 | 5.110 | 5.360 | 5.254 | 12,065,574 |
| 2023-01-31 | 5.100 | 5.140 | 5.050 | 5.120 | 5.019 | 5,282,268 |
| 2023-01-30 | 5.040 | 5.120 | 5.040 | 5.090 | 4.989 | 5,299,401 |
| 2023-01-20 | 5.000 | 5.060 | 4.960 | 5.010 | 4.911 | 4,281,053 |
| 2023-01-19 | 4.920 | 5.020 | 4.900 | 5.010 | 4.911 | 5,823,024 |
| 2023-01-18 | 4.780 | 4.920 | 4.770 | 4.910 | 4.813 | 5,704,161 |
| 2023-01-17 | 4.860 | 4.870 | 4.770 | 4.790 | 4.695 | 3,234,100 |
| 2023-01-16 | 4.760 | 4.860 | 4.760 | 4.840 | 4.744 | 4,073,209 |
| 2023-01-13 | 4.740 | 4.780 | 4.700 | 4.740 | 4.646 | 3,147,100 |
| 2023-01-12 | 4.740 | 4.800 | 4.710 | 4.740 | 4.646 | 3,287,850 |
| 2023-01-11 | 4.820 | 4.870 | 4.740 | 4.740 | 4.646 | 3,060,500 |
| 2023-01-10 | 4.860 | 4.890 | 4.800 | 4.820 | 4.725 | 2,620,200 |
| 2023-01-09 | 4.830 | 4.910 | 4.820 | 4.840 | 4.744 | 2,646,300 |
| 2023-01-06 | 4.860 | 4.890 | 4.810 | 4.830 | 4.734 | 3,104,452 |
| 2023-01-05 | 4.910 | 4.950 | 4.850 | 4.880 | 4.783 | 3,527,600 |
| 2023-01-04 | 4.880 | 4.930 | 4.860 | 4.930 | 4.832 | 4,692,727 |
| 2023-01-03 | 4.700 | 4.870 | 4.660 | 4.860 | 4.764 | 5,784,000 |
| 2022-12-30 | 4.600 | 4.720 | 4.590 | 4.680 | 4.587 | 3,280,110 |
| 2022-12-29 | 4.590 | 4.700 | 4.550 | 4.590 | 4.499 | 3,533,286 |
| 2022-12-28 | 4.670 | 4.680 | 4.560 | 4.630 | 4.538 | 3,245,000 |
| 2022-12-27 | 4.760 | 4.770 | 4.630 | 4.660 | 4.568 | 3,262,485 |
| 2022-12-26 | 4.670 | 4.750 | 4.670 | 4.720 | 4.627 | 3,078,000 |
| 2022-12-23 | 4.600 | 4.760 | 4.560 | 4.680 | 4.587 | 4,236,177 |
| 2022-12-22 | 4.680 | 4.700 | 4.580 | 4.600 | 4.509 | 3,450,300 |
| 2022-12-21 | 4.700 | 4.710 | 4.590 | 4.620 | 4.529 | 3,783,079 |
| 2022-12-20 | 4.690 | 4.760 | 4.650 | 4.670 | 4.578 | 3,233,368 |
| 2022-12-19 | 4.770 | 4.850 | 4.650 | 4.680 | 4.587 | 3,250,000 |
| 2022-12-16 | 4.920 | 4.920 | 4.780 | 4.790 | 4.695 | 4,146,068 |
| 2022-12-15 | 4.860 | 4.980 | 4.810 | 4.930 | 4.832 | 3,560,478 |
| 2022-12-14 | 4.900 | 4.940 | 4.840 | 4.860 | 4.764 | 3,704,700 |
| 2022-12-13 | 4.970 | 5.010 | 4.890 | 4.890 | 4.793 | 3,789,000 |
| 2022-12-12 | 4.960 | 5.020 | 4.920 | 4.990 | 4.891 | 4,366,109 |
| 2022-12-09 | 5.030 | 5.060 | 4.950 | 4.980 | 4.881 | 4,296,500 |
| 2022-12-08 | 5.130 | 5.140 | 5.010 | 5.020 | 4.921 | 4,945,231 |
| 2022-12-07 | 5.150 | 5.160 | 5.090 | 5.110 | 5.009 | 3,098,434 |
| 2022-12-06 | 5.240 | 5.240 | 5.110 | 5.150 | 5.048 | 4,624,025 |
| 2022-12-05 | 5.200 | 5.280 | 5.140 | 5.230 | 5.126 | 5,146,809 |
| 2022-12-02 | 5.050 | 5.240 | 5.050 | 5.170 | 5.068 | 7,196,011 |
| 2022-12-01 | 5.070 | 5.120 | 5.030 | 5.100 | 4.999 | 5,195,000 |
| 2022-11-30 | 5.070 | 5.080 | 4.990 | 5.030 | 4.930 | 5,259,000 |
| 2022-11-29 | 4.960 | 5.070 | 4.950 | 5.060 | 4.960 | 6,405,459 |
| 2022-11-28 | 5.010 | 5.050 | 4.890 | 4.950 | 4.852 | 8,308,000 |
| 2022-11-25 | 5.100 | 5.110 | 4.980 | 5.090 | 4.989 | 5,552,361 |
| 2022-11-24 | 5.200 | 5.250 | 5.080 | 5.100 | 4.999 | 5,580,800 |
| 2022-11-23 | 5.380 | 5.380 | 5.120 | 5.210 | 5.107 | 6,799,300 |
| 2022-11-22 | 5.440 | 5.490 | 5.300 | 5.330 | 5.224 | 5,638,300 |
| 2022-11-21 | 5.400 | 5.450 | 5.300 | 5.440 | 5.332 | 6,683,191 |
| 2022-11-18 | 5.530 | 5.590 | 5.420 | 5.440 | 5.332 | 6,625,357 |
| 2022-11-17 | 5.450 | 5.540 | 5.390 | 5.540 | 5.430 | 6,983,178 |
| 2022-11-16 | 5.390 | 5.530 | 5.350 | 5.410 | 5.303 | 6,867,700 |
| 2022-11-15 | 5.280 | 5.430 | 5.250 | 5.380 | 5.274 | 7,297,400 |
| 2022-11-14 | 5.220 | 5.300 | 5.190 | 5.290 | 5.185 | 6,993,461 |
| 2022-11-11 | 5.330 | 5.380 | 5.210 | 5.230 | 5.126 | 6,836,283 |
| 2022-11-10 | 5.290 | 5.330 | 5.200 | 5.260 | 5.156 | 5,624,000 |
| 2022-11-09 | 5.320 | 5.320 | 5.180 | 5.230 | 5.126 | 5,336,974 |
| 2022-11-08 | 5.200 | 5.350 | 5.140 | 5.320 | 5.215 | 6,684,905 |
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.