Guangzhou Haoyun Security Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	7.040	7.180	6.820	7.090	7.055	33,743,468
2025-10-24	7.120	7.200	7.050	7.080	7.045	17,633,156
2025-10-23	7.090	7.150	6.930	7.100	7.064	24,929,133
2025-10-22	7.150	7.250	7.070	7.090	7.055	24,241,211
2025-10-21	7.200	7.260	7.060	7.180	7.144	24,918,800
2025-10-20	7.450	7.470	7.090	7.180	7.144	37,534,422
2025-10-17	7.730	7.900	7.300	7.330	7.293	58,579,811
2025-10-16	7.180	7.730	7.120	7.630	7.592	91,801,717
2025-10-15	6.720	7.080	6.710	7.060	7.025	28,567,198
2025-10-14	6.900	6.920	6.710	6.740	6.706	16,758,444
2025-10-13	6.630	6.960	6.580	6.870	6.836	20,795,229
2025-10-10	6.950	7.020	6.850	6.930	6.895	19,468,480
2025-10-09	6.950	7.120	6.900	6.950	6.915	24,030,470
2025-09-30	6.890	6.950	6.780	6.920	6.885	24,230,455
2025-09-29	6.900	6.900	6.720	6.770	6.736	24,396,170
2025-09-26	6.950	7.130	6.860	6.910	6.875	39,836,163
2025-09-25	6.580	7.060	6.560	7.000	6.965	55,828,000
2025-09-24	6.250	6.630	6.190	6.580	6.547	29,536,166
2025-09-23	6.310	6.390	6.130	6.250	6.219	16,176,834
2025-09-22	6.380	6.460	6.300	6.370	6.323	12,147,693
2025-09-19	6.310	6.440	6.280	6.380	6.333	13,933,500
2025-09-18	6.480	6.510	6.260	6.310	6.264	15,941,174
2025-09-17	6.480	6.530	6.400	6.480	6.432	11,747,243
2025-09-16	6.350	6.500	6.330	6.500	6.452	13,947,759
2025-09-15	6.420	6.490	6.320	6.360	6.313	12,903,808
2025-09-12	6.480	6.620	6.430	6.460	6.413	16,952,567
2025-09-11	6.300	6.510	6.240	6.510	6.462	23,238,479
2025-09-10	6.230	6.330	6.210	6.270	6.224	11,800,074
2025-09-09	6.330	6.330	6.170	6.190	6.145	16,102,023
2025-09-08	6.330	6.360	6.250	6.350	6.303	12,568,402
2025-09-05	6.250	6.330	6.140	6.330	6.284	15,610,229
2025-09-04	6.300	6.420	6.140	6.250	6.204	17,092,901
2025-09-03	6.550	6.570	6.260	6.280	6.234	20,306,846
2025-09-02	6.860	6.860	6.460	6.550	6.502	30,235,764
2025-09-01	6.800	7.030	6.800	6.850	6.800	22,964,387
2025-08-29	7.010	7.040	6.780	6.820	6.770	23,407,300
2025-08-28	6.970	7.030	6.680	7.030	6.978	28,210,610
2025-08-27	7.180	7.250	6.920	6.930	6.879	27,143,806
2025-08-26	7.030	7.180	6.990	7.140	7.088	25,050,921
2025-08-25	7.130	7.150	6.980	7.050	6.998	27,187,254
2025-08-22	7.060	7.150	7.040	7.100	7.048	18,182,735
2025-08-21	7.080	7.170	7.020	7.080	7.028	19,074,200
2025-08-20	6.990	7.080	6.940	7.080	7.028	20,252,748
2025-08-19	6.920	7.100	6.860	7.040	6.988	27,147,724
2025-08-18	6.790	6.980	6.790	6.930	6.879	23,298,580
2025-08-15	6.660	6.780	6.660	6.770	6.720	15,466,091
2025-08-14	6.860	6.890	6.680	6.680	6.631	18,341,200
2025-08-13	6.940	6.950	6.820	6.860	6.810	21,202,700
2025-08-12	6.930	6.970	6.850	6.910	6.859	14,626,200
2025-08-11	6.930	7.000	6.910	6.960	6.909	18,195,920
2025-08-08	7.120	7.160	6.880	6.890	6.839	37,809,383
2025-08-07	7.030	7.300	6.990	7.250	7.197	50,645,644
2025-08-06	6.900	7.050	6.880	7.030	6.978	27,035,641
2025-08-05	6.970	7.000	6.870	6.920	6.869	28,562,001
2025-08-04	6.630	7.030	6.620	6.960	6.909	47,044,147
2025-08-01	6.630	6.770	6.530	6.700	6.651	23,176,800
2025-07-31	6.580	6.680	6.530	6.590	6.542	14,452,777
2025-07-30	6.670	6.720	6.520	6.580	6.532	18,186,551
2025-07-29	6.750	6.780	6.620	6.730	6.681	11,686,619
2025-07-28	6.790	6.820	6.710	6.780	6.730	11,413,747

← NewerPage 5 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.