Guangzhou Haoyun Security Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 5.240 | 5.430 | 5.220 | 5.420 | 5.313 | 11,412,933 |
| 2022-08-04 | 5.070 | 5.210 | 5.070 | 5.210 | 5.107 | 5,693,226 |
| 2022-08-03 | 5.040 | 5.200 | 5.010 | 5.070 | 4.970 | 6,272,346 |
| 2022-08-02 | 5.260 | 5.260 | 4.970 | 5.000 | 4.901 | 7,706,520 |
| 2022-08-01 | 5.250 | 5.330 | 5.200 | 5.300 | 5.195 | 5,147,518 |
| 2022-07-29 | 5.300 | 5.340 | 5.230 | 5.240 | 5.136 | 4,121,267 |
| 2022-07-28 | 5.300 | 5.370 | 5.260 | 5.280 | 5.175 | 4,830,609 |
| 2022-07-27 | 5.200 | 5.290 | 5.150 | 5.280 | 5.175 | 5,356,516 |
| 2022-07-26 | 5.170 | 5.230 | 5.130 | 5.220 | 5.117 | 3,830,736 |
| 2022-07-25 | 5.210 | 5.260 | 5.100 | 5.150 | 5.048 | 4,580,270 |
| 2022-07-22 | 5.190 | 5.260 | 5.140 | 5.210 | 5.107 | 4,865,661 |
| 2022-07-21 | 5.190 | 5.280 | 5.130 | 5.190 | 5.087 | 6,088,979 |
| 2022-07-20 | 5.220 | 5.260 | 5.160 | 5.190 | 5.087 | 5,387,800 |
| 2022-07-19 | 5.040 | 5.190 | 5.000 | 5.190 | 5.087 | 8,067,700 |
| 2022-07-18 | 4.760 | 5.050 | 4.760 | 5.020 | 4.921 | 7,288,756 |
| 2022-07-15 | 4.970 | 4.990 | 4.750 | 4.760 | 4.666 | 6,358,200 |
| 2022-07-14 | 4.970 | 5.020 | 4.950 | 4.970 | 4.872 | 3,099,411 |
| 2022-07-13 | 4.930 | 5.020 | 4.900 | 5.020 | 4.921 | 4,134,968 |
| 2022-07-12 | 5.020 | 5.030 | 4.910 | 4.940 | 4.842 | 4,393,200 |
| 2022-07-11 | 5.100 | 5.100 | 4.970 | 5.020 | 4.921 | 4,316,200 |
| 2022-07-08 | 5.000 | 5.120 | 5.000 | 5.090 | 4.989 | 5,967,316 |
| 2022-07-07 | 4.940 | 5.020 | 4.940 | 4.990 | 4.891 | 3,836,380 |
| 2022-07-06 | 5.000 | 5.050 | 4.900 | 4.940 | 4.842 | 5,228,800 |
| 2022-07-05 | 5.100 | 5.150 | 4.960 | 5.020 | 4.921 | 7,813,117 |
| 2022-07-04 | 5.170 | 5.200 | 5.110 | 5.130 | 5.028 | 6,260,054 |
| 2022-07-01 | 5.270 | 5.340 | 5.130 | 5.170 | 5.068 | 14,374,000 |
| 2022-06-30 | 5.150 | 5.470 | 5.150 | 5.360 | 5.254 | 17,449,433 |
| 2022-06-29 | 5.240 | 5.290 | 5.150 | 5.160 | 5.058 | 6,611,400 |
| 2022-06-28 | 5.120 | 5.250 | 5.070 | 5.240 | 5.136 | 7,671,561 |
| 2022-06-27 | 5.100 | 5.140 | 5.070 | 5.110 | 5.009 | 4,256,112 |
| 2022-06-24 | 5.080 | 5.140 | 5.040 | 5.100 | 4.999 | 5,038,245 |
| 2022-06-23 | 4.990 | 5.090 | 4.980 | 5.080 | 4.979 | 4,962,796 |
| 2022-06-22 | 5.130 | 5.160 | 4.990 | 5.000 | 4.901 | 5,918,492 |
| 2022-06-21 | 5.080 | 5.140 | 5.000 | 5.110 | 5.009 | 6,784,202 |
| 2022-06-20 | 5.010 | 5.100 | 4.970 | 5.060 | 4.960 | 5,143,603 |
| 2022-06-17 | 5.070 | 5.120 | 4.950 | 5.000 | 4.901 | 5,276,572 |
| 2022-06-16 | 5.000 | 5.120 | 4.960 | 5.100 | 4.999 | 6,368,410 |
| 2022-06-15 | 4.900 | 5.060 | 4.860 | 4.990 | 4.891 | 7,341,146 |
| 2022-06-14 | 4.900 | 4.930 | 4.690 | 4.920 | 4.823 | 7,070,375 |
| 2022-06-13 | 4.870 | 4.950 | 4.850 | 4.920 | 4.823 | 4,220,939 |
| 2022-06-10 | 4.870 | 4.960 | 4.830 | 4.910 | 4.813 | 4,776,975 |
| 2022-06-09 | 5.060 | 5.140 | 4.880 | 4.880 | 4.783 | 6,984,087 |
| 2022-06-08 | 5.100 | 5.210 | 5.020 | 5.130 | 5.028 | 5,450,874 |
| 2022-06-07 | 5.230 | 5.270 | 5.080 | 5.140 | 5.038 | 7,491,036 |
| 2022-06-06 | 5.180 | 5.320 | 5.160 | 5.270 | 5.166 | 7,148,627 |
| 2022-06-02 | 5.250 | 5.310 | 5.080 | 5.250 | 5.146 | 8,008,387 |
| 2022-06-01 | 5.110 | 5.250 | 5.110 | 5.250 | 5.146 | 5,219,811 |
| 2022-05-31 | 5.110 | 5.170 | 5.030 | 5.140 | 5.038 | 3,856,831 |
| 2022-05-30 | 5.100 | 5.180 | 5.030 | 5.130 | 5.028 | 4,194,300 |
| 2022-05-27 | 5.060 | 5.090 | 4.980 | 5.040 | 4.940 | 3,938,300 |
| 2022-05-26 | 5.020 | 5.090 | 4.920 | 5.060 | 4.960 | 4,326,425 |
| 2022-05-25 | 4.930 | 5.050 | 4.900 | 5.020 | 4.921 | 4,146,884 |
| 2022-05-24 | 5.180 | 5.200 | 4.860 | 4.870 | 4.759 | 5,942,900 |
| 2022-05-23 | 5.090 | 5.170 | 5.030 | 5.170 | 5.052 | 4,658,175 |
| 2022-05-20 | 5.090 | 5.120 | 5.010 | 5.050 | 4.935 | 4,167,009 |
| 2022-05-19 | 4.960 | 5.050 | 4.920 | 5.040 | 4.925 | 3,467,382 |
| 2022-05-18 | 5.000 | 5.120 | 4.980 | 5.030 | 4.915 | 5,547,948 |
| 2022-05-17 | 5.040 | 5.040 | 4.900 | 4.980 | 4.866 | 3,380,257 |
| 2022-05-16 | 4.980 | 5.050 | 4.940 | 5.010 | 4.896 | 3,384,774 |
| 2022-05-13 | 4.960 | 5.030 | 4.920 | 4.980 | 4.866 | 3,695,974 |
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.