Guangzhou Haoyun Security Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9.260 | 9.970 | 9.110 | 9.280 | 9.234 | 72,314,632 |
| 2026-01-20 | 9.000 | 10.640 | 9.000 | 9.480 | 9.433 | 99,114,320 |
| 2026-01-19 | 9.150 | 9.320 | 8.910 | 8.990 | 8.945 | 43,717,101 |
| 2026-01-16 | 9.280 | 9.570 | 8.960 | 9.250 | 9.204 | 52,731,438 |
| 2026-01-15 | 8.960 | 9.430 | 8.810 | 9.410 | 9.363 | 54,168,378 |
| 2026-01-14 | 8.910 | 9.360 | 8.890 | 9.090 | 9.045 | 46,223,497 |
| 2026-01-13 | 9.180 | 9.320 | 8.810 | 8.980 | 8.935 | 51,017,703 |
| 2026-01-12 | 8.930 | 9.180 | 8.770 | 9.080 | 9.035 | 57,729,273 |
| 2026-01-09 | 8.170 | 8.850 | 8.150 | 8.720 | 8.676 | 63,014,387 |
| 2026-01-08 | 7.910 | 8.200 | 7.910 | 8.180 | 8.139 | 41,824,208 |
| 2026-01-07 | 8.100 | 8.120 | 7.750 | 7.930 | 7.890 | 46,610,624 |
| 2026-01-06 | 7.920 | 8.180 | 7.880 | 8.130 | 8.089 | 34,145,673 |
| 2026-01-05 | 7.910 | 8.150 | 7.840 | 7.930 | 7.890 | 30,352,363 |
| 2025-12-31 | 7.950 | 8.110 | 7.810 | 7.830 | 7.791 | 30,109,610 |
| 2025-12-30 | 8.160 | 8.470 | 8.010 | 8.010 | 7.970 | 35,547,794 |
| 2025-12-29 | 8.020 | 8.310 | 8.000 | 8.210 | 8.169 | 37,888,612 |
| 2025-12-26 | 7.960 | 8.300 | 7.900 | 8.040 | 8.000 | 35,277,972 |
| 2025-12-25 | 7.990 | 8.040 | 7.860 | 7.980 | 7.940 | 21,074,636 |
| 2025-12-24 | 7.980 | 8.210 | 7.920 | 8.050 | 8.010 | 29,530,091 |
| 2025-12-23 | 8.010 | 8.210 | 7.910 | 7.960 | 7.920 | 30,411,929 |
| 2025-12-22 | 8.010 | 8.080 | 7.920 | 8.070 | 8.030 | 25,316,746 |
| 2025-12-19 | 8.010 | 8.150 | 7.890 | 8.090 | 8.050 | 30,834,323 |
| 2025-12-18 | 8.070 | 8.180 | 7.810 | 8.010 | 7.970 | 31,419,038 |
| 2025-12-17 | 8.070 | 8.130 | 7.820 | 8.000 | 7.960 | 33,705,189 |
| 2025-12-16 | 8.130 | 8.320 | 8.000 | 8.110 | 8.069 | 53,062,091 |
| 2025-12-15 | 7.500 | 8.320 | 7.430 | 8.100 | 8.059 | 71,195,521 |
| 2025-12-12 | 7.570 | 7.820 | 7.470 | 7.560 | 7.522 | 26,437,078 |
| 2025-12-11 | 7.800 | 7.810 | 7.380 | 7.520 | 7.482 | 35,888,481 |
| 2025-12-10 | 7.920 | 7.960 | 7.720 | 7.770 | 7.731 | 19,062,925 |
| 2025-12-09 | 7.740 | 8.270 | 7.720 | 7.900 | 7.860 | 41,722,949 |
| 2025-12-08 | 7.460 | 7.860 | 7.410 | 7.760 | 7.721 | 30,097,045 |
| 2025-12-05 | 7.380 | 7.480 | 7.240 | 7.460 | 7.423 | 15,417,500 |
| 2025-12-04 | 7.340 | 7.540 | 7.170 | 7.400 | 7.363 | 24,769,087 |
| 2025-12-03 | 7.560 | 7.580 | 7.220 | 7.390 | 7.353 | 30,822,200 |
| 2025-12-02 | 7.740 | 7.740 | 7.550 | 7.570 | 7.532 | 19,733,259 |
| 2025-12-01 | 7.670 | 7.780 | 7.620 | 7.710 | 7.671 | 18,373,500 |
| 2025-11-28 | 7.700 | 7.780 | 7.610 | 7.730 | 7.691 | 21,959,768 |
| 2025-11-27 | 7.910 | 7.940 | 7.710 | 7.720 | 7.681 | 27,964,700 |
| 2025-11-26 | 7.810 | 8.110 | 7.790 | 7.950 | 7.910 | 43,914,121 |
| 2025-11-25 | 7.800 | 7.950 | 7.770 | 7.850 | 7.811 | 43,386,427 |
| 2025-11-24 | 7.250 | 7.980 | 7.090 | 7.820 | 7.781 | 57,166,109 |
| 2025-11-21 | 7.350 | 7.490 | 7.120 | 7.170 | 7.134 | 24,021,641 |
| 2025-11-20 | 7.500 | 7.530 | 7.290 | 7.440 | 7.403 | 18,399,500 |
| 2025-11-19 | 7.600 | 7.600 | 7.180 | 7.360 | 7.323 | 33,607,822 |
| 2025-11-18 | 7.590 | 7.690 | 7.510 | 7.600 | 7.562 | 22,836,751 |
| 2025-11-17 | 7.450 | 7.670 | 7.400 | 7.630 | 7.592 | 21,599,216 |
| 2025-11-14 | 7.380 | 7.650 | 7.350 | 7.460 | 7.423 | 21,969,323 |
| 2025-11-13 | 7.410 | 7.460 | 7.290 | 7.400 | 7.363 | 14,484,449 |
| 2025-11-12 | 7.470 | 7.540 | 7.370 | 7.410 | 7.373 | 17,509,400 |
| 2025-11-11 | 7.850 | 7.860 | 7.460 | 7.490 | 7.453 | 26,826,800 |
| 2025-11-10 | 7.260 | 7.810 | 7.160 | 7.710 | 7.671 | 44,852,800 |
| 2025-11-07 | 7.440 | 7.470 | 7.260 | 7.270 | 7.234 | 18,942,830 |
| 2025-11-06 | 7.500 | 7.530 | 7.320 | 7.470 | 7.433 | 21,677,000 |
| 2025-11-05 | 7.390 | 7.600 | 7.340 | 7.510 | 7.472 | 21,790,038 |
| 2025-11-04 | 7.420 | 7.500 | 7.270 | 7.420 | 7.383 | 29,458,480 |
| 2025-11-03 | 7.330 | 7.490 | 7.230 | 7.470 | 7.433 | 27,694,100 |
| 2025-10-31 | 7.300 | 7.400 | 7.240 | 7.300 | 7.263 | 23,335,861 |
| 2025-10-30 | 7.320 | 7.360 | 7.160 | 7.270 | 7.234 | 19,683,502 |
| 2025-10-29 | 7.300 | 7.460 | 7.270 | 7.330 | 7.293 | 25,399,227 |
| 2025-10-28 | 7.070 | 7.490 | 7.000 | 7.360 | 7.323 | 46,427,837 |
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.