Guangzhou Haoyun Security Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	4.890	5.020	4.860	4.940	4.827	3,807,219
2022-05-11	4.950	5.080	4.880	4.900	4.788	6,746,774
2022-05-10	4.850	4.990	4.760	4.970	4.857	4,154,067
2022-05-09	4.770	4.920	4.760	4.890	4.778	3,804,089
2022-05-06	4.700	4.890	4.610	4.790	4.681	4,620,906
2022-05-05	4.750	4.860	4.660	4.790	4.681	4,870,078
2022-04-29	4.480	4.810	4.480	4.760	4.651	8,422,939
2022-04-28	4.630	4.750	4.420	4.480	4.378	6,512,100
2022-04-27	4.500	4.770	4.390	4.690	4.583	10,897,485
2022-04-26	4.830	4.920	4.570	4.650	4.544	5,859,781
2022-04-25	5.150	5.220	4.790	4.840	4.730	6,870,127
2022-04-22	5.510	5.510	5.260	5.330	5.208	6,636,406
2022-04-21	5.710	5.770	5.500	5.560	5.433	4,477,494
2022-04-20	5.820	5.930	5.700	5.730	5.599	4,677,445
2022-04-19	5.690	5.860	5.620	5.830	5.697	4,407,088
2022-04-18	5.660	5.740	5.590	5.690	5.560	3,175,594
2022-04-15	5.820	5.840	5.640	5.730	5.599	4,762,861
2022-04-14	5.850	5.990	5.770	5.860	5.726	5,252,735
2022-04-13	5.820	5.950	5.740	5.750	5.619	5,811,612
2022-04-12	5.590	5.980	5.570	5.880	5.746	7,306,794
2022-04-11	5.800	5.830	5.580	5.620	5.492	5,613,113
2022-04-08	5.900	5.940	5.760	5.830	5.697	4,553,622
2022-04-07	6.070	6.120	5.910	5.920	5.785	5,870,836
2022-04-06	6.040	6.150	6.020	6.110	5.971	5,066,800
2022-04-01	6.030	6.050	5.960	6.030	5.892	4,599,800
2022-03-31	6.040	6.090	6.000	6.050	5.912	4,645,031
2022-03-30	5.990	6.080	5.970	6.060	5.922	4,139,487
2022-03-29	6.110	6.110	5.940	5.950	5.814	5,320,085
2022-03-28	6.040	6.160	6.000	6.090	5.951	4,744,800
2022-03-25	6.220	6.260	6.080	6.100	5.961	6,923,700
2022-03-24	6.210	6.210	6.060	6.090	5.951	7,520,977
2022-03-23	6.270	6.320	6.200	6.260	6.117	7,464,937
2022-03-22	6.270	6.320	6.220	6.280	6.137	6,359,017
2022-03-21	6.330	6.410	6.210	6.310	6.166	10,556,517
2022-03-18	6.190	6.430	6.130	6.420	6.274	11,214,700
2022-03-17	6.290	6.460	6.250	6.260	6.117	12,475,032
2022-03-16	5.970	6.230	5.900	6.190	6.049	10,393,318
2022-03-15	6.050	6.170	5.830	5.860	5.726	9,055,538
2022-03-14	6.240	6.370	6.070	6.070	5.932	6,356,443
2022-03-11	6.230	6.310	6.040	6.300	6.156	7,421,600
2022-03-10	6.350	6.400	6.200	6.230	6.088	8,932,819
2022-03-09	6.330	6.390	5.910	6.220	6.078	12,161,136
2022-03-08	6.500	6.550	6.320	6.330	6.186	8,313,400
2022-03-07	6.550	6.590	6.410	6.480	6.332	8,428,967
2022-03-04	6.770	6.770	6.520	6.610	6.459	11,984,889
2022-03-03	6.830	6.900	6.690	6.770	6.616	10,195,056
2022-03-02	6.640	6.980	6.610	6.870	6.713	13,853,338
2022-03-01	6.610	6.830	6.550	6.720	6.567	9,742,751
2022-02-28	6.750	6.770	6.460	6.580	6.430	10,752,809
2022-02-25	6.840	6.920	6.660	6.690	6.537	12,397,441
2022-02-24	7.030	7.090	6.620	6.760	6.606	18,863,546
2022-02-23	7.110	7.150	6.970	7.090	6.928	12,173,393
2022-02-22	7.100	7.180	6.970	7.060	6.899	15,447,055
2022-02-21	6.720	7.170	6.690	7.160	6.997	25,727,928
2022-02-18	6.460	6.740	6.440	6.720	6.567	14,964,092
2022-02-17	6.510	6.700	6.450	6.470	6.322	12,306,268
2022-02-16	6.610	6.770	6.520	6.560	6.410	9,948,923
2022-02-15	6.520	6.740	6.450	6.520	6.371	11,851,097
2022-02-14	6.480	6.640	6.330	6.640	6.489	10,740,964
2022-02-11	6.670	6.750	6.470	6.520	6.371	12,286,340

← NewerPage 19 of 21 · 1,220 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.