Guangzhou Haoyun Security Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	6.710	6.810	6.680	6.770	6.720	15,392,008
2025-07-24	6.580	6.680	6.580	6.670	6.621	11,287,300
2025-07-23	6.680	6.700	6.600	6.610	6.561	14,515,879
2025-07-22	6.760	6.820	6.660	6.720	6.671	16,361,029
2025-07-21	6.740	6.820	6.730	6.770	6.720	15,266,915
2025-07-18	6.880	6.920	6.730	6.790	6.740	23,591,324
2025-07-17	6.610	6.980	6.610	6.810	6.760	41,186,749
2025-07-16	6.630	6.830	6.610	6.660	6.611	17,175,100
2025-07-15	6.740	6.770	6.580	6.700	6.651	17,052,800
2025-07-14	6.840	6.890	6.710	6.760	6.710	16,951,345
2025-07-11	6.860	6.910	6.760	6.820	6.770	23,250,612
2025-07-10	6.820	6.920	6.760	6.870	6.820	33,232,931
2025-07-09	6.640	6.920	6.600	6.820	6.770	37,025,753
2025-07-08	6.560	6.740	6.520	6.650	6.601	13,982,600
2025-07-07	6.520	6.580	6.500	6.540	6.492	8,588,072
2025-07-04	6.580	6.650	6.480	6.550	6.502	15,078,377
2025-07-03	6.570	6.690	6.570	6.620	6.554	13,214,968
2025-07-02	6.720	6.720	6.530	6.570	6.504	14,346,600
2025-07-01	6.770	6.810	6.650	6.710	6.643	15,189,708
2025-06-30	6.740	6.820	6.730	6.780	6.712	14,967,508
2025-06-27	6.750	6.890	6.700	6.720	6.653	17,367,400
2025-06-26	6.720	6.830	6.660	6.750	6.682	21,474,209
2025-06-25	6.620	6.730	6.570	6.730	6.662	21,949,500
2025-06-24	6.440	6.670	6.440	6.640	6.573	20,625,238
2025-06-23	6.170	6.520	6.150	6.480	6.415	24,580,991
2025-06-20	6.330	6.410	6.160	6.210	6.148	28,107,690
2025-06-19	6.770	6.930	6.430	6.450	6.385	45,848,223
2025-06-18	6.550	6.650	6.530	6.580	6.514	13,321,100
2025-06-17	6.620	6.680	6.540	6.580	6.514	13,913,740
2025-06-16	6.370	6.620	6.370	6.620	6.554	22,845,251
2025-06-13	6.570	6.630	6.400	6.420	6.356	19,105,453
2025-06-12	6.500	6.640	6.470	6.630	6.563	19,436,167
2025-06-11	6.490	6.600	6.480	6.530	6.464	11,187,809
2025-06-10	6.570	6.600	6.400	6.520	6.455	15,651,200
2025-06-09	6.550	6.590	6.480	6.590	6.524	12,187,687
2025-06-06	6.510	6.550	6.460	6.510	6.445	13,454,300
2025-06-05	6.370	6.530	6.350	6.510	6.445	16,928,600
2025-06-04	6.440	6.470	6.350	6.380	6.316	15,923,940
2025-06-03	6.460	6.620	6.420	6.430	6.365	15,411,770
2025-05-30	6.650	6.670	6.440	6.460	6.395	15,662,987
2025-05-29	6.410	6.680	6.390	6.660	6.593	27,723,487
2025-05-28	6.440	6.480	6.370	6.390	6.326	9,254,987
2025-05-27	6.440	6.440	6.330	6.420	6.356	11,598,170
2025-05-26	6.240	6.450	6.240	6.440	6.375	16,200,382
2025-05-23	6.420	6.420	6.200	6.220	6.158	18,507,200
2025-05-22	6.580	6.700	6.460	6.480	6.415	17,874,600
2025-05-21	6.540	6.670	6.460	6.610	6.544	24,127,800
2025-05-20	6.380	6.550	6.340	6.520	6.455	20,116,609
2025-05-19	6.370	6.440	6.300	6.380	6.316	17,445,141
2025-05-16	6.420	6.500	6.330	6.370	6.306	25,852,340
2025-05-15	6.380	6.870	6.290	6.540	6.474	47,574,361
2025-05-14	6.370	6.490	6.310	6.430	6.365	15,476,245
2025-05-13	6.540	6.590	6.370	6.380	6.316	17,574,775
2025-05-12	6.440	6.670	6.380	6.530	6.464	24,569,800
2025-05-09	6.460	6.470	6.340	6.350	6.286	12,724,109
2025-05-08	6.310	6.500	6.300	6.490	6.425	17,019,255
2025-05-07	6.550	6.560	6.280	6.340	6.276	21,496,533
2025-05-06	6.260	6.450	6.240	6.430	6.365	16,502,529
2025-04-30	6.040	6.250	6.040	6.190	6.128	11,715,236
2025-04-29	5.930	6.140	5.850	6.070	6.009	12,986,408

← NewerPage 6 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.