Guangzhou Haoyun Security Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 5.250 | 5.310 | 5.180 | 5.230 | 5.126 | 4,530,670 |
| 2022-11-04 | 5.230 | 5.250 | 5.130 | 5.210 | 5.107 | 4,559,980 |
| 2022-11-03 | 5.290 | 5.290 | 5.140 | 5.200 | 5.097 | 4,588,940 |
| 2022-11-02 | 5.290 | 5.330 | 5.200 | 5.280 | 5.175 | 6,655,758 |
| 2022-11-01 | 5.250 | 5.280 | 5.160 | 5.250 | 5.146 | 5,101,118 |
| 2022-10-31 | 5.100 | 5.300 | 5.100 | 5.210 | 5.107 | 5,311,297 |
| 2022-10-28 | 5.330 | 5.330 | 5.070 | 5.100 | 4.999 | 6,416,200 |
| 2022-10-27 | 5.230 | 5.320 | 5.200 | 5.250 | 5.146 | 5,371,000 |
| 2022-10-26 | 5.050 | 5.320 | 5.020 | 5.240 | 5.136 | 7,555,900 |
| 2022-10-25 | 5.060 | 5.120 | 4.980 | 5.050 | 4.950 | 3,829,279 |
| 2022-10-24 | 5.110 | 5.220 | 5.060 | 5.090 | 4.989 | 4,793,390 |
| 2022-10-21 | 5.120 | 5.150 | 5.010 | 5.110 | 5.009 | 3,367,614 |
| 2022-10-20 | 5.020 | 5.150 | 5.000 | 5.090 | 4.989 | 4,412,229 |
| 2022-10-19 | 5.020 | 5.100 | 4.940 | 5.070 | 4.970 | 4,405,823 |
| 2022-10-18 | 5.080 | 5.100 | 5.030 | 5.050 | 4.950 | 3,598,000 |
| 2022-10-17 | 4.940 | 5.090 | 4.940 | 5.060 | 4.960 | 5,082,771 |
| 2022-10-14 | 4.850 | 5.020 | 4.830 | 4.960 | 4.862 | 4,934,429 |
| 2022-10-13 | 4.690 | 4.930 | 4.630 | 4.860 | 4.764 | 6,574,014 |
| 2022-10-12 | 4.480 | 4.670 | 4.430 | 4.670 | 4.578 | 3,653,553 |
| 2022-10-11 | 4.480 | 4.500 | 4.370 | 4.490 | 4.401 | 2,333,600 |
| 2022-10-10 | 4.600 | 4.600 | 4.420 | 4.430 | 4.342 | 2,922,929 |
| 2022-09-30 | 4.520 | 4.590 | 4.500 | 4.510 | 4.421 | 2,303,784 |
| 2022-09-29 | 4.630 | 4.650 | 4.490 | 4.520 | 4.431 | 3,782,179 |
| 2022-09-28 | 4.750 | 4.750 | 4.580 | 4.580 | 4.489 | 2,948,300 |
| 2022-09-27 | 4.600 | 4.750 | 4.590 | 4.750 | 4.656 | 3,108,700 |
| 2022-09-26 | 4.730 | 4.730 | 4.580 | 4.590 | 4.499 | 3,686,000 |
| 2022-09-23 | 4.880 | 4.940 | 4.720 | 4.730 | 4.636 | 3,467,600 |
| 2022-09-22 | 4.900 | 4.970 | 4.880 | 4.880 | 4.783 | 2,310,301 |
| 2022-09-21 | 4.830 | 4.970 | 4.750 | 4.940 | 4.842 | 3,287,300 |
| 2022-09-20 | 4.840 | 4.920 | 4.820 | 4.840 | 4.744 | 2,409,400 |
| 2022-09-19 | 4.910 | 4.960 | 4.740 | 4.780 | 4.685 | 4,626,731 |
| 2022-09-16 | 5.000 | 5.080 | 4.910 | 4.910 | 4.813 | 4,435,000 |
| 2022-09-15 | 5.130 | 5.150 | 4.990 | 5.040 | 4.940 | 4,261,382 |
| 2022-09-14 | 5.060 | 5.140 | 5.020 | 5.110 | 5.009 | 3,210,482 |
| 2022-09-13 | 5.170 | 5.240 | 5.120 | 5.130 | 5.028 | 2,815,691 |
| 2022-09-09 | 5.170 | 5.210 | 5.100 | 5.170 | 5.068 | 2,557,700 |
| 2022-09-08 | 5.270 | 5.270 | 5.120 | 5.150 | 5.048 | 3,501,600 |
| 2022-09-07 | 5.270 | 5.300 | 5.200 | 5.260 | 5.156 | 4,222,200 |
| 2022-09-06 | 5.280 | 5.310 | 5.230 | 5.250 | 5.146 | 4,007,100 |
| 2022-09-05 | 5.300 | 5.320 | 5.210 | 5.280 | 5.175 | 4,144,800 |
| 2022-09-02 | 5.110 | 5.310 | 5.100 | 5.300 | 5.195 | 6,392,934 |
| 2022-09-01 | 5.080 | 5.180 | 5.070 | 5.100 | 4.999 | 2,929,300 |
| 2022-08-31 | 5.210 | 5.240 | 5.070 | 5.080 | 4.979 | 3,644,343 |
| 2022-08-30 | 5.230 | 5.290 | 5.180 | 5.210 | 5.107 | 3,349,000 |
| 2022-08-29 | 5.130 | 5.240 | 4.930 | 5.240 | 5.136 | 4,847,075 |
| 2022-08-26 | 5.190 | 5.320 | 5.130 | 5.170 | 5.068 | 5,428,800 |
| 2022-08-25 | 5.250 | 5.290 | 5.120 | 5.190 | 5.087 | 5,569,497 |
| 2022-08-24 | 5.380 | 5.400 | 5.220 | 5.220 | 5.117 | 6,515,800 |
| 2022-08-23 | 5.420 | 5.480 | 5.360 | 5.370 | 5.264 | 6,421,442 |
| 2022-08-22 | 5.480 | 5.630 | 5.400 | 5.440 | 5.332 | 12,285,898 |
| 2022-08-19 | 5.470 | 5.830 | 5.460 | 5.530 | 5.421 | 21,018,187 |
| 2022-08-18 | 5.410 | 5.470 | 5.320 | 5.470 | 5.362 | 6,927,000 |
| 2022-08-17 | 5.450 | 5.470 | 5.390 | 5.410 | 5.303 | 4,887,600 |
| 2022-08-16 | 5.500 | 5.530 | 5.400 | 5.420 | 5.313 | 6,642,409 |
| 2022-08-15 | 5.550 | 5.610 | 5.450 | 5.490 | 5.381 | 9,572,653 |
| 2022-08-12 | 5.660 | 5.730 | 5.550 | 5.590 | 5.479 | 14,100,731 |
| 2022-08-11 | 5.440 | 5.570 | 5.430 | 5.550 | 5.440 | 8,968,770 |
| 2022-08-10 | 5.410 | 5.480 | 5.330 | 5.420 | 5.313 | 4,373,987 |
| 2022-08-09 | 5.480 | 5.510 | 5.360 | 5.410 | 5.303 | 4,709,347 |
| 2022-08-08 | 5.430 | 5.540 | 5.390 | 5.480 | 5.372 | 8,622,020 |
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.