Guangzhou Haoyun Security Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	6.790	6.820	6.610	6.710	6.557	9,691,500
2022-02-09	6.570	6.880	6.480	6.850	6.694	16,511,950
2022-02-08	6.310	6.570	6.160	6.510	6.361	13,265,294
2022-02-07	6.700	6.740	6.250	6.310	6.166	17,845,558
2022-01-28	6.400	6.730	6.380	6.560	6.410	14,316,800
2022-01-27	7.100	7.100	6.350	6.350	6.205	19,028,700
2022-01-26	6.850	7.200	6.830	7.050	6.889	19,238,328
2022-01-25	7.350	7.380	6.770	6.850	6.694	25,299,358
2022-01-24	7.470	7.610	7.330	7.420	7.251	21,094,593
2022-01-21	7.350	7.650	7.290	7.530	7.358	25,730,077
2022-01-20	7.500	7.530	7.290	7.390	7.221	18,102,077
2022-01-19	7.300	7.660	7.250	7.550	7.378	26,738,187
2022-01-18	7.390	7.530	7.290	7.330	7.163	22,660,794
2022-01-17	7.140	7.410	7.140	7.370	7.202	20,329,914
2022-01-14	7.100	7.250	7.000	7.080	6.918	10,455,023
2022-01-13	7.180	7.320	7.120	7.160	6.997	13,002,035
2022-01-12	7.100	7.250	7.060	7.120	6.958	8,400,127
2022-01-11	7.190	7.250	7.020	7.050	6.889	9,031,382
2022-01-10	7.100	7.220	6.950	7.190	7.026	14,591,977
2022-01-07	7.360	7.470	7.110	7.110	6.948	18,806,491
2022-01-06	7.400	7.480	7.330	7.360	7.192	23,936,313
2022-01-05	7.480	7.760	7.190	7.550	7.378	49,291,152
2022-01-04	7.030	7.550	7.020	7.390	7.221	32,652,710
2021-12-31	7.020	7.050	6.950	7.040	6.879	9,186,397
2021-12-30	6.910	7.050	6.880	7.010	6.850	12,351,501
2021-12-29	6.990	6.990	6.870	6.890	6.733	8,653,757
2021-12-28	6.900	7.020	6.780	6.940	6.782	14,442,617
2021-12-27	6.600	6.920	6.540	6.770	6.616	10,853,600
2021-12-24	6.880	6.880	6.590	6.620	6.469	8,750,227
2021-12-23	6.860	6.880	6.760	6.810	6.655	10,316,204
2021-12-22	6.910	6.960	6.850	6.940	6.782	12,240,053
2021-12-21	6.890	6.960	6.810	6.950	6.791	18,048,073
2021-12-20	6.770	6.920	6.730	6.830	6.674	15,317,045
2021-12-17	6.850	6.850	6.670	6.790	6.635	9,244,868
2021-12-16	6.700	6.830	6.670	6.810	6.655	10,341,611
2021-12-15	6.690	6.800	6.640	6.670	6.518	8,189,463
2021-12-14	6.510	6.720	6.460	6.680	6.528	10,485,899
2021-12-13	6.460	6.540	6.410	6.510	6.361	5,033,061
2021-12-10	6.460	6.490	6.400	6.420	6.274	5,323,305
2021-12-09	6.480	6.520	6.450	6.490	6.342	5,062,887
2021-12-08	6.460	6.520	6.410	6.490	6.342	4,967,270
2021-12-07	6.510	6.540	6.350	6.420	6.274	6,700,100
2021-12-06	6.760	6.760	6.480	6.490	6.342	10,141,576
2021-12-03	6.800	6.890	6.730	6.760	6.606	7,666,000
2021-12-02	6.830	6.900	6.740	6.740	6.586	9,029,983
2021-12-01	6.810	6.920	6.770	6.920	6.762	13,312,188
2021-11-30	6.630	6.850	6.620	6.810	6.655	13,532,133
2021-11-29	6.640	6.670	6.560	6.600	6.449	6,505,100
2021-11-26	6.690	6.780	6.560	6.730	6.576	9,483,033
2021-11-25	6.690	6.810	6.630	6.700	6.547	8,077,600
2021-11-24	6.700	6.710	6.590	6.640	6.489	6,033,000
2021-11-23	6.740	6.750	6.650	6.680	6.528	6,212,082
2021-11-22	6.770	6.800	6.680	6.730	6.576	5,846,394
2021-11-19	6.690	6.750	6.620	6.750	6.596	6,097,184
2021-11-18	6.880	6.920	6.640	6.670	6.518	9,187,877
2021-11-17	6.770	6.900	6.700	6.850	6.694	9,299,926
2021-11-16	6.750	6.890	6.690	6.700	6.547	9,140,000
2021-11-15	6.720	6.840	6.670	6.790	6.635	11,666,673
2021-11-12	6.780	7.110	6.680	6.740	6.586	18,909,605
2021-11-11	6.490	6.720	6.430	6.650	6.498	11,532,459

← NewerPage 20 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.