Guangzhou Haoyun Security Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	7.600	7.970	7.580	7.720	7.681	36,835,541
2026-04-23	7.290	7.750	7.260	7.670	7.632	46,042,796
2026-04-22	7.230	7.550	7.210	7.350	7.313	34,556,072
2026-04-21	6.920	7.350	6.820	7.300	7.263	48,873,549
2026-04-20	6.700	7.130	6.700	6.970	6.935	31,516,600
2026-04-17	6.770	6.800	6.610	6.720	6.686	16,547,170
2026-04-16	6.550	6.830	6.500	6.820	6.786	26,452,440
2026-04-15	6.760	6.780	6.500	6.540	6.507	22,488,338
2026-04-14	6.800	6.950	6.620	6.740	6.706	19,041,600
2026-04-13	6.700	6.790	6.620	6.680	6.647	15,541,809
2026-04-10	6.990	7.020	6.740	6.750	6.716	27,038,393
2026-04-09	7.020	7.050	6.880	6.910	6.875	19,666,256
2026-04-08	6.890	7.110	6.800	7.090	7.055	26,530,461
2026-04-07	6.600	6.720	6.480	6.670	6.637	17,460,240
2026-04-03	6.840	6.840	6.530	6.550	6.517	17,874,600
2026-04-02	7.050	7.090	6.680	6.750	6.716	27,701,885
2026-04-01	7.060	7.150	7.000	7.090	7.055	23,179,167
2026-03-31	7.190	7.190	6.880	6.900	6.865	22,789,770
2026-03-30	6.850	7.160	6.810	7.140	7.104	27,813,500
2026-03-27	6.980	7.180	6.900	6.950	6.915	34,180,349
2026-03-26	7.420	7.460	6.970	7.040	7.005	34,593,951
2026-03-25	7.610	7.710	7.380	7.440	7.403	31,096,149
2026-03-24	7.490	7.610	7.250	7.590	7.552	25,065,811
2026-03-23	7.700	7.710	7.200	7.290	7.254	32,639,750
2026-03-20	8.230	8.300	7.780	7.800	7.761	28,889,348
2026-03-19	8.310	8.430	8.150	8.180	8.139	24,826,053
2026-03-18	8.280	8.490	8.070	8.440	8.398	32,040,275
2026-03-17	8.890	8.930	8.270	8.290	8.249	49,267,903
2026-03-16	8.850	9.750	8.720	9.000	8.955	66,240,641
2026-03-13	8.450	8.920	8.440	8.590	8.547	70,200,017
2026-03-12	10.800	10.860	8.900	9.200	9.154	109,209,878
2026-03-11	11.130	11.250	10.850	10.890	10.836	25,241,639
2026-03-10	11.250	11.450	11.160	11.190	11.134	33,186,854
2026-03-09	10.870	11.460	10.740	11.460	11.403	41,128,570
2026-03-06	10.720	11.280	10.700	11.050	10.995	37,848,229
2026-03-05	10.900	11.010	10.630	10.770	10.716	28,881,713
2026-03-04	10.810	10.990	10.620	10.750	10.696	33,068,063
2026-03-03	11.210	11.270	10.700	10.720	10.666	49,590,572
2026-03-02	10.380	11.380	10.360	11.210	11.154	79,125,450
2026-02-27	9.370	11.280	9.340	10.990	10.935	102,629,753
2026-02-26	9.330	9.480	9.200	9.430	9.383	21,788,090
2026-02-25	9.530	9.680	9.250	9.330	9.283	28,087,129
2026-02-24	9.940	9.980	9.510	9.560	9.512	26,150,023
2026-02-13	9.950	10.040	9.830	9.830	9.781	19,995,623
2026-02-12	9.910	10.100	9.650	10.020	9.970	27,454,861
2026-02-11	9.940	10.070	9.750	9.800	9.751	24,264,021
2026-02-10	9.980	10.110	9.860	10.000	9.950	27,231,819
2026-02-09	10.230	10.240	9.790	10.020	9.970	45,092,200
2026-02-06	9.560	10.120	9.440	9.960	9.910	55,310,102
2026-02-05	9.300	9.670	9.300	9.560	9.512	31,516,534
2026-02-04	9.250	9.580	9.120	9.490	9.443	35,870,800
2026-02-03	9.030	9.380	9.010	9.290	9.244	29,917,917
2026-02-02	9.240	9.240	8.600	9.000	8.955	36,525,023
2026-01-30	9.620	9.920	9.130	9.210	9.164	63,934,072
2026-01-29	9.050	9.860	8.950	9.820	9.771	74,183,433
2026-01-28	9.260	9.490	9.080	9.100	9.054	32,668,441
2026-01-27	9.360	9.630	9.190	9.350	9.303	34,420,277
2026-01-26	9.320	9.400	9.000	9.360	9.313	48,867,364
2026-01-23	9.060	9.580	9.060	9.350	9.303	70,768,494
2026-01-22	9.250	9.450	8.850	8.940	8.895	62,046,874

← NewerPage 3 of 21 · 1,219 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.