Guangzhou Haoyun Security Technologies Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	6.370	6.480	6.360	6.470	6.322	7,725,315
2021-11-09	6.310	6.390	6.310	6.380	6.234	5,516,605
2021-11-08	6.360	6.400	6.220	6.300	6.156	4,740,809
2021-11-05	6.200	6.380	6.180	6.340	6.195	7,230,327
2021-11-04	6.200	6.230	6.160	6.220	6.078	4,086,936
2021-11-03	6.110	6.220	6.110	6.190	6.049	3,260,600
2021-11-02	6.290	6.360	6.060	6.130	5.990	5,778,368
2021-11-01	6.210	6.330	6.160	6.290	6.146	4,368,634
2021-10-29	6.100	6.250	6.060	6.220	6.078	3,813,688
2021-10-28	6.150	6.150	6.020	6.050	5.912	4,581,604
2021-10-27	6.250	6.250	6.060	6.140	6.000	7,704,634
2021-10-26	6.390	6.420	6.340	6.380	6.234	4,566,268
2021-10-25	6.400	6.460	6.300	6.460	6.313	4,712,796
2021-10-22	6.490	6.540	6.400	6.410	6.264	3,260,508
2021-10-21	6.760	6.760	6.450	6.480	6.332	7,605,140
2021-10-20	6.690	6.850	6.680	6.760	6.606	6,319,006
2021-10-19	6.640	6.720	6.570	6.720	6.567	4,173,900
2021-10-18	6.630	6.670	6.450	6.640	6.489	5,538,600
2021-10-15	6.690	6.800	6.650	6.690	6.537	6,701,123
2021-10-14	6.650	6.680	6.570	6.620	6.469	3,056,000

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.