Guangzhou Haoyun Security Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.970 | 6.120 | 5.900 | 5.940 | 5.880 | 11,348,400 |
| 2025-04-25 | 6.030 | 6.130 | 6.030 | 6.030 | 5.969 | 8,839,139 |
| 2025-04-24 | 6.260 | 6.280 | 6.010 | 6.060 | 5.999 | 14,306,158 |
| 2025-04-23 | 6.340 | 6.440 | 6.230 | 6.230 | 6.167 | 20,176,395 |
| 2025-04-22 | 6.210 | 6.240 | 6.110 | 6.150 | 6.088 | 11,157,700 |
| 2025-04-21 | 5.990 | 6.200 | 5.950 | 6.200 | 6.138 | 13,830,792 |
| 2025-04-18 | 6.010 | 6.110 | 5.950 | 6.040 | 5.979 | 10,393,900 |
| 2025-04-17 | 5.990 | 6.180 | 5.900 | 6.050 | 5.989 | 12,366,900 |
| 2025-04-16 | 6.090 | 6.110 | 5.860 | 6.010 | 5.950 | 13,228,527 |
| 2025-04-15 | 6.110 | 6.220 | 6.060 | 6.120 | 6.059 | 9,432,809 |
| 2025-04-14 | 6.190 | 6.260 | 6.110 | 6.140 | 6.078 | 12,904,196 |
| 2025-04-11 | 5.950 | 6.160 | 5.870 | 6.050 | 5.989 | 14,781,016 |
| 2025-04-10 | 5.950 | 6.150 | 5.950 | 6.000 | 5.940 | 20,386,816 |
| 2025-04-09 | 5.400 | 5.870 | 5.030 | 5.810 | 5.752 | 25,938,634 |
| 2025-04-08 | 5.430 | 5.840 | 5.420 | 5.580 | 5.524 | 18,623,144 |
| 2025-04-07 | 6.300 | 6.330 | 5.420 | 5.420 | 5.366 | 26,134,939 |
| 2025-04-03 | 6.670 | 6.820 | 6.660 | 6.780 | 6.712 | 10,943,557 |
| 2025-04-02 | 6.680 | 6.790 | 6.670 | 6.750 | 6.682 | 7,777,670 |
| 2025-04-01 | 6.750 | 6.840 | 6.700 | 6.710 | 6.643 | 9,057,600 |
| 2025-03-31 | 6.700 | 6.740 | 6.510 | 6.730 | 6.662 | 13,984,385 |
| 2025-03-28 | 6.850 | 6.960 | 6.750 | 6.750 | 6.682 | 12,216,600 |
| 2025-03-27 | 6.930 | 6.960 | 6.730 | 6.850 | 6.781 | 12,043,019 |
| 2025-03-26 | 6.920 | 7.010 | 6.850 | 6.930 | 6.860 | 11,119,166 |
| 2025-03-25 | 7.130 | 7.130 | 6.860 | 6.930 | 6.860 | 15,349,154 |
| 2025-03-24 | 7.380 | 7.380 | 6.890 | 7.080 | 7.009 | 24,322,803 |
| 2025-03-21 | 7.600 | 7.750 | 7.300 | 7.360 | 7.286 | 29,313,121 |
| 2025-03-20 | 7.680 | 7.840 | 7.400 | 7.620 | 7.543 | 34,603,598 |
| 2025-03-19 | 7.720 | 8.030 | 7.700 | 7.800 | 7.722 | 57,892,507 |
| 2025-03-18 | 7.480 | 7.790 | 7.440 | 7.570 | 7.494 | 26,679,893 |
| 2025-03-17 | 7.570 | 7.630 | 7.440 | 7.480 | 7.405 | 18,778,698 |
| 2025-03-14 | 7.450 | 7.580 | 7.310 | 7.580 | 7.504 | 22,818,268 |
| 2025-03-13 | 7.720 | 7.720 | 7.290 | 7.500 | 7.425 | 29,490,812 |
| 2025-03-12 | 7.750 | 7.890 | 7.690 | 7.770 | 7.692 | 33,917,082 |
| 2025-03-11 | 7.410 | 7.640 | 7.330 | 7.610 | 7.534 | 19,983,600 |
| 2025-03-10 | 7.570 | 7.620 | 7.400 | 7.500 | 7.425 | 20,510,506 |
| 2025-03-07 | 7.700 | 7.900 | 7.550 | 7.620 | 7.543 | 28,203,598 |
| 2025-03-06 | 7.520 | 7.820 | 7.520 | 7.760 | 7.682 | 33,327,800 |
| 2025-03-05 | 7.400 | 7.500 | 7.260 | 7.450 | 7.375 | 20,781,770 |
| 2025-03-04 | 7.150 | 7.470 | 7.110 | 7.440 | 7.365 | 19,734,967 |
| 2025-03-03 | 7.270 | 7.440 | 7.130 | 7.270 | 7.197 | 24,985,432 |
| 2025-02-28 | 7.800 | 7.870 | 7.210 | 7.260 | 7.187 | 38,958,578 |
| 2025-02-27 | 8.140 | 8.180 | 7.760 | 7.890 | 7.811 | 36,575,409 |
| 2025-02-26 | 7.990 | 8.180 | 7.950 | 8.110 | 8.029 | 43,024,327 |
| 2025-02-25 | 7.840 | 8.220 | 7.740 | 8.000 | 7.920 | 43,472,082 |
| 2025-02-24 | 8.100 | 8.150 | 7.910 | 8.030 | 7.949 | 39,765,518 |
| 2025-02-21 | 8.110 | 8.250 | 7.990 | 8.170 | 8.088 | 57,337,967 |
| 2025-02-20 | 7.860 | 8.150 | 7.810 | 8.090 | 8.009 | 56,763,603 |
| 2025-02-19 | 7.640 | 7.780 | 7.600 | 7.780 | 7.702 | 31,448,813 |
| 2025-02-18 | 8.050 | 8.140 | 7.600 | 7.600 | 7.524 | 47,337,542 |
| 2025-02-17 | 8.060 | 8.270 | 7.990 | 8.130 | 8.048 | 57,393,160 |
| 2025-02-14 | 7.870 | 8.190 | 7.780 | 8.070 | 7.989 | 61,522,633 |
| 2025-02-13 | 8.000 | 8.110 | 7.740 | 7.870 | 7.791 | 51,840,161 |
| 2025-02-12 | 7.930 | 8.230 | 7.900 | 8.030 | 7.949 | 50,675,483 |
| 2025-02-11 | 7.850 | 8.500 | 7.680 | 8.160 | 8.078 | 79,038,281 |
| 2025-02-10 | 7.590 | 7.990 | 7.480 | 7.990 | 7.910 | 70,110,010 |
| 2025-02-07 | 7.700 | 8.180 | 7.500 | 7.660 | 7.583 | 91,703,717 |
| 2025-02-06 | 6.900 | 7.340 | 6.800 | 7.280 | 7.207 | 47,242,429 |
| 2025-02-05 | 6.710 | 6.980 | 6.680 | 6.920 | 6.851 | 29,986,200 |
| 2025-01-27 | 6.950 | 6.990 | 6.590 | 6.590 | 6.524 | 20,541,200 |
| 2025-01-24 | 6.570 | 6.840 | 6.450 | 6.810 | 6.742 | 30,575,829 |
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.