Guangzhou Haoyun Security Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.880 | 5.020 | 4.850 | 4.980 | 4.967 | 15,515,700 |
| 2026-07-22 | 4.920 | 5.000 | 4.820 | 4.880 | 4.867 | 17,131,309 |
| 2026-07-21 | 4.820 | 5.000 | 4.510 | 4.970 | 4.957 | 27,386,643 |
| 2026-07-20 | 5.010 | 5.170 | 4.790 | 4.880 | 4.867 | 20,536,519 |
| 2026-07-17 | 5.260 | 5.350 | 4.820 | 4.960 | 4.947 | 22,108,820 |
| 2026-07-16 | 5.200 | 5.420 | 5.140 | 5.320 | 5.306 | 14,372,220 |
| 2026-07-15 | 5.200 | 5.370 | 5.170 | 5.260 | 5.246 | 11,661,300 |
| 2026-07-14 | 5.160 | 5.250 | 5.040 | 5.240 | 5.226 | 13,038,530 |
| 2026-07-13 | 5.540 | 5.580 | 5.130 | 5.160 | 5.146 | 14,785,000 |
| 2026-07-10 | 5.400 | 5.680 | 5.350 | 5.520 | 5.505 | 15,736,017 |
| 2026-07-09 | 5.300 | 5.470 | 5.260 | 5.450 | 5.435 | 15,242,200 |
| 2026-07-08 | 5.360 | 5.440 | 5.260 | 5.370 | 5.355 | 14,115,300 |
| 2026-07-07 | 5.540 | 5.600 | 5.340 | 5.370 | 5.355 | 14,328,580 |
| 2026-07-06 | 5.890 | 5.920 | 5.550 | 5.560 | 5.545 | 15,519,800 |
| 2026-07-03 | 5.850 | 5.980 | 5.780 | 5.900 | 5.884 | 13,432,500 |
| 2026-07-02 | 5.920 | 6.090 | 5.830 | 5.850 | 5.834 | 17,079,200 |
| 2026-07-01 | 5.740 | 6.160 | 5.690 | 5.950 | 5.934 | 24,748,927 |
| 2026-06-30 | 5.820 | 5.950 | 5.700 | 5.760 | 5.744 | 16,316,723 |
| 2026-06-29 | 5.800 | 6.000 | 5.610 | 5.810 | 5.794 | 22,279,200 |
| 2026-06-26 | 6.030 | 6.170 | 5.780 | 5.790 | 5.774 | 20,591,000 |
| 2026-06-25 | 6.470 | 6.470 | 5.940 | 5.990 | 5.974 | 26,924,708 |
| 2026-06-24 | 6.700 | 6.750 | 6.450 | 6.490 | 6.472 | 19,314,000 |
| 2026-06-23 | 6.560 | 6.950 | 6.520 | 6.820 | 6.802 | 23,653,681 |
| 2026-06-22 | 6.790 | 6.840 | 6.400 | 6.590 | 6.572 | 20,493,700 |
| 2026-06-18 | 6.910 | 6.980 | 6.740 | 6.830 | 6.812 | 15,962,600 |
| 2026-06-17 | 7.100 | 7.230 | 6.890 | 6.910 | 6.891 | 20,479,115 |
| 2026-06-16 | 6.660 | 7.270 | 6.570 | 7.170 | 7.151 | 39,342,206 |
| 2026-06-15 | 6.580 | 6.820 | 6.450 | 6.700 | 6.682 | 31,792,853 |
| 2026-06-12 | 6.900 | 6.920 | 6.650 | 6.670 | 6.652 | 18,271,484 |
| 2026-06-11 | 7.010 | 7.010 | 6.720 | 6.800 | 6.782 | 17,412,264 |
| 2026-06-10 | 7.250 | 7.340 | 6.860 | 7.030 | 7.011 | 21,039,500 |
| 2026-06-09 | 7.310 | 7.390 | 7.100 | 7.340 | 7.320 | 20,889,800 |
| 2026-06-08 | 7.080 | 7.300 | 7.050 | 7.190 | 7.171 | 20,281,900 |
| 2026-06-05 | 7.550 | 7.550 | 7.040 | 7.350 | 7.330 | 28,966,723 |
| 2026-06-04 | 7.800 | 7.810 | 7.410 | 7.470 | 7.450 | 23,502,700 |
| 2026-06-03 | 7.710 | 8.260 | 7.610 | 7.830 | 7.809 | 29,279,307 |
| 2026-06-02 | 7.980 | 7.980 | 7.320 | 7.760 | 7.739 | 25,269,476 |
| 2026-06-01 | 7.800 | 8.060 | 7.680 | 7.900 | 7.879 | 20,951,137 |
| 2026-05-29 | 8.190 | 8.260 | 7.750 | 7.790 | 7.769 | 27,407,631 |
| 2026-05-28 | 7.880 | 8.210 | 7.710 | 8.130 | 8.108 | 33,991,223 |
| 2026-05-27 | 8.120 | 8.170 | 7.800 | 7.860 | 7.839 | 20,936,042 |
| 2026-05-26 | 8.270 | 8.380 | 8.090 | 8.160 | 8.138 | 27,733,200 |
| 2026-05-25 | 7.900 | 8.500 | 7.880 | 8.250 | 8.228 | 43,511,516 |
| 2026-05-22 | 7.710 | 7.910 | 7.570 | 7.820 | 7.781 | 21,565,752 |
| 2026-05-21 | 8.210 | 8.240 | 7.610 | 7.650 | 7.612 | 28,199,453 |
| 2026-05-20 | 8.390 | 8.390 | 8.050 | 8.180 | 8.139 | 28,376,653 |
| 2026-05-19 | 7.760 | 8.580 | 7.700 | 8.470 | 8.428 | 51,071,282 |
| 2026-05-18 | 7.850 | 8.200 | 7.690 | 7.760 | 7.721 | 19,153,204 |
| 2026-05-15 | 7.910 | 8.020 | 7.800 | 7.840 | 7.801 | 18,741,427 |
| 2026-05-14 | 8.100 | 8.240 | 7.860 | 7.880 | 7.841 | 23,657,497 |
| 2026-05-13 | 8.140 | 8.220 | 8.060 | 8.090 | 8.050 | 20,099,560 |
| 2026-05-12 | 8.100 | 8.330 | 8.070 | 8.180 | 8.139 | 27,503,242 |
| 2026-05-11 | 8.050 | 8.130 | 7.900 | 8.100 | 8.059 | 23,785,809 |
| 2026-05-08 | 7.980 | 8.130 | 7.900 | 7.970 | 7.930 | 18,991,128 |
| 2026-05-07 | 8.020 | 8.060 | 7.900 | 7.980 | 7.940 | 24,584,866 |
| 2026-05-06 | 8.170 | 8.190 | 7.900 | 8.020 | 7.980 | 31,515,300 |
| 2026-04-30 | 7.810 | 8.270 | 7.710 | 8.110 | 8.069 | 37,352,057 |
| 2026-04-29 | 7.510 | 7.870 | 7.470 | 7.810 | 7.771 | 24,497,759 |
| 2026-04-28 | 7.690 | 7.810 | 7.510 | 7.570 | 7.532 | 28,039,385 |
| 2026-04-27 | 7.830 | 7.990 | 7.620 | 7.770 | 7.731 | 28,327,973 |
← NewerPage 2 of 2 · 120 trading days
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.