Guangzhou Haoyun Security Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.820 | 6.980 | 6.710 | 6.710 | 6.643 | 27,144,378 |
| 2025-01-22 | 6.970 | 6.970 | 6.660 | 6.700 | 6.633 | 25,940,722 |
| 2025-01-21 | 6.920 | 7.070 | 6.900 | 6.960 | 6.890 | 24,581,628 |
| 2025-01-20 | 6.890 | 7.050 | 6.800 | 6.890 | 6.821 | 23,081,349 |
| 2025-01-17 | 6.800 | 7.070 | 6.720 | 6.890 | 6.821 | 31,641,478 |
| 2025-01-16 | 6.870 | 6.920 | 6.760 | 6.890 | 6.821 | 39,364,745 |
| 2025-01-15 | 6.920 | 6.980 | 6.680 | 6.820 | 6.752 | 34,674,029 |
| 2025-01-14 | 6.300 | 6.820 | 6.260 | 6.800 | 6.732 | 43,165,500 |
| 2025-01-13 | 5.980 | 6.250 | 5.800 | 6.210 | 6.148 | 21,918,800 |
| 2025-01-10 | 6.360 | 6.470 | 6.060 | 6.080 | 6.019 | 23,539,711 |
| 2025-01-09 | 6.230 | 6.500 | 6.220 | 6.370 | 6.306 | 25,276,311 |
| 2025-01-08 | 6.230 | 6.360 | 6.050 | 6.300 | 6.237 | 27,641,023 |
| 2025-01-07 | 6.070 | 6.280 | 6.050 | 6.270 | 6.207 | 29,747,200 |
| 2025-01-06 | 5.940 | 6.070 | 5.700 | 5.980 | 5.920 | 20,973,100 |
| 2025-01-03 | 6.480 | 6.590 | 5.980 | 6.010 | 5.950 | 29,306,861 |
| 2025-01-02 | 6.580 | 6.760 | 6.380 | 6.480 | 6.415 | 25,901,745 |
| 2024-12-31 | 7.020 | 7.050 | 6.590 | 6.590 | 6.524 | 26,260,479 |
| 2024-12-30 | 6.980 | 7.020 | 6.700 | 6.940 | 6.870 | 23,478,599 |
| 2024-12-27 | 7.070 | 7.210 | 6.930 | 7.050 | 6.979 | 26,660,500 |
| 2024-12-26 | 6.950 | 7.110 | 6.860 | 7.020 | 6.949 | 25,318,911 |
| 2024-12-25 | 7.310 | 7.310 | 6.790 | 6.900 | 6.831 | 40,580,367 |
| 2024-12-24 | 7.650 | 7.680 | 7.140 | 7.390 | 7.316 | 36,116,408 |
| 2024-12-23 | 8.240 | 8.240 | 7.500 | 7.520 | 7.444 | 39,440,218 |
| 2024-12-20 | 7.930 | 8.400 | 7.900 | 8.240 | 8.157 | 43,303,723 |
| 2024-12-19 | 7.940 | 8.140 | 7.800 | 8.010 | 7.930 | 33,913,016 |
| 2024-12-18 | 7.790 | 8.230 | 7.550 | 8.100 | 8.019 | 43,415,711 |
| 2024-12-17 | 8.160 | 8.430 | 7.860 | 7.890 | 7.811 | 50,078,110 |
| 2024-12-16 | 8.570 | 8.570 | 8.060 | 8.150 | 8.068 | 60,773,071 |
| 2024-12-13 | 9.010 | 9.150 | 8.600 | 8.650 | 8.563 | 79,952,880 |
| 2024-12-12 | 8.990 | 10.200 | 8.870 | 9.180 | 9.088 | 128,498,385 |
| 2024-12-11 | 8.770 | 9.060 | 8.760 | 8.860 | 8.771 | 63,720,021 |
| 2024-12-10 | 9.080 | 9.100 | 8.600 | 8.910 | 8.821 | 89,894,759 |
| 2024-12-09 | 8.460 | 8.830 | 8.400 | 8.700 | 8.613 | 69,368,012 |
| 2024-12-06 | 8.820 | 8.860 | 8.210 | 8.510 | 8.425 | 88,530,272 |
| 2024-12-05 | 8.830 | 9.020 | 8.530 | 8.870 | 8.781 | 113,500,012 |
| 2024-12-04 | 9.360 | 10.210 | 8.740 | 8.930 | 8.840 | 208,199,974 |
| 2024-12-03 | 7.710 | 9.360 | 7.490 | 9.360 | 9.266 | 140,390,360 |
| 2024-12-02 | 7.590 | 7.950 | 7.440 | 7.800 | 7.722 | 92,014,697 |
| 2024-11-29 | 7.290 | 7.780 | 7.050 | 7.620 | 7.543 | 98,108,050 |
| 2024-11-28 | 7.370 | 7.900 | 7.350 | 7.450 | 7.375 | 101,697,765 |
| 2024-11-27 | 7.150 | 7.550 | 7.000 | 7.370 | 7.296 | 105,485,875 |
| 2024-11-26 | 8.000 | 8.280 | 7.310 | 7.330 | 7.256 | 186,657,711 |
| 2024-11-25 | 6.270 | 7.500 | 6.050 | 7.500 | 7.425 | 128,163,073 |
| 2024-11-22 | 6.490 | 6.730 | 6.210 | 6.250 | 6.187 | 31,559,503 |
| 2024-11-21 | 6.600 | 6.640 | 6.430 | 6.590 | 6.524 | 32,359,021 |
| 2024-11-20 | 6.360 | 6.740 | 6.260 | 6.670 | 6.603 | 41,373,502 |
| 2024-11-19 | 6.200 | 6.390 | 5.980 | 6.370 | 6.306 | 32,954,572 |
| 2024-11-18 | 7.000 | 7.120 | 6.100 | 6.200 | 6.138 | 66,157,481 |
| 2024-11-15 | 7.210 | 7.880 | 7.110 | 7.120 | 7.048 | 86,699,784 |
| 2024-11-14 | 6.930 | 7.360 | 6.750 | 7.100 | 7.029 | 73,648,383 |
| 2024-11-13 | 6.840 | 7.020 | 6.650 | 6.980 | 6.910 | 31,287,318 |
| 2024-11-12 | 7.280 | 7.290 | 6.800 | 6.900 | 6.831 | 46,212,080 |
| 2024-11-11 | 6.960 | 7.260 | 6.870 | 7.260 | 7.187 | 46,415,393 |
| 2024-11-08 | 7.320 | 7.450 | 6.950 | 7.050 | 6.979 | 58,013,115 |
| 2024-11-07 | 6.750 | 7.130 | 6.720 | 7.130 | 7.058 | 57,165,021 |
| 2024-11-06 | 6.880 | 7.020 | 6.700 | 6.800 | 6.732 | 53,902,862 |
| 2024-11-05 | 6.490 | 6.980 | 6.460 | 6.870 | 6.801 | 53,346,484 |
| 2024-11-04 | 6.350 | 6.520 | 6.030 | 6.490 | 6.425 | 43,553,697 |
| 2024-11-01 | 6.800 | 7.400 | 6.470 | 6.550 | 6.484 | 92,810,188 |
| 2024-10-31 | 6.540 | 6.740 | 6.370 | 6.650 | 6.583 | 40,134,485 |
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.