Guangzhou Haoyun Security Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.520 | 6.630 | 6.330 | 6.550 | 6.484 | 37,979,497 |
| 2024-10-29 | 7.020 | 7.090 | 6.630 | 6.640 | 6.573 | 54,667,017 |
| 2024-10-28 | 6.610 | 7.100 | 6.610 | 7.000 | 6.930 | 70,386,089 |
| 2024-10-25 | 6.450 | 6.630 | 6.450 | 6.520 | 6.455 | 36,448,465 |
| 2024-10-24 | 6.600 | 6.600 | 6.300 | 6.330 | 6.266 | 31,757,655 |
| 2024-10-23 | 6.420 | 6.930 | 6.340 | 6.600 | 6.534 | 51,287,503 |
| 2024-10-22 | 6.700 | 6.700 | 6.300 | 6.420 | 6.356 | 41,228,478 |
| 2024-10-21 | 6.470 | 6.780 | 6.450 | 6.760 | 6.692 | 52,519,313 |
| 2024-10-18 | 6.200 | 6.590 | 6.110 | 6.460 | 6.395 | 44,384,005 |
| 2024-10-17 | 6.340 | 6.430 | 6.210 | 6.230 | 6.167 | 40,045,100 |
| 2024-10-16 | 5.900 | 6.300 | 5.890 | 6.230 | 6.167 | 33,790,109 |
| 2024-10-15 | 6.160 | 6.470 | 6.020 | 6.150 | 6.088 | 48,696,225 |
| 2024-10-14 | 5.990 | 6.210 | 5.760 | 6.200 | 6.138 | 37,736,999 |
| 2024-10-11 | 6.140 | 6.220 | 5.800 | 5.880 | 5.821 | 41,790,123 |
| 2024-10-10 | 6.380 | 6.660 | 6.110 | 6.230 | 6.167 | 48,863,407 |
| 2024-10-09 | 6.990 | 7.070 | 6.220 | 6.230 | 6.167 | 82,325,628 |
| 2024-10-08 | 7.290 | 7.380 | 6.520 | 7.380 | 7.306 | 113,675,965 |
| 2024-09-30 | 5.330 | 6.180 | 5.330 | 6.150 | 6.088 | 90,686,406 |
| 2024-09-27 | 4.970 | 5.270 | 4.910 | 5.230 | 5.177 | 46,359,240 |
| 2024-09-26 | 4.820 | 4.920 | 4.780 | 4.910 | 4.861 | 32,300,610 |
| 2024-09-25 | 4.770 | 4.930 | 4.720 | 4.840 | 4.791 | 37,523,700 |
| 2024-09-24 | 4.610 | 4.750 | 4.490 | 4.750 | 4.702 | 27,453,993 |
| 2024-09-23 | 4.680 | 4.700 | 4.610 | 4.630 | 4.569 | 17,541,809 |
| 2024-09-20 | 4.530 | 4.710 | 4.520 | 4.660 | 4.598 | 22,629,400 |
| 2024-09-19 | 4.430 | 4.570 | 4.390 | 4.540 | 4.480 | 15,676,500 |
| 2024-09-18 | 4.480 | 4.520 | 4.300 | 4.390 | 4.332 | 14,807,700 |
| 2024-09-13 | 4.570 | 4.580 | 4.470 | 4.480 | 4.421 | 16,036,800 |
| 2024-09-12 | 4.510 | 4.660 | 4.510 | 4.570 | 4.509 | 21,364,500 |
| 2024-09-11 | 4.560 | 4.590 | 4.470 | 4.500 | 4.440 | 15,878,400 |
| 2024-09-10 | 4.580 | 4.650 | 4.440 | 4.600 | 4.539 | 18,729,300 |
| 2024-09-09 | 4.540 | 4.590 | 4.430 | 4.530 | 4.470 | 16,141,300 |
| 2024-09-06 | 4.780 | 4.820 | 4.570 | 4.590 | 4.529 | 28,276,594 |
| 2024-09-05 | 4.800 | 4.860 | 4.690 | 4.820 | 4.756 | 25,721,233 |
| 2024-09-04 | 4.850 | 4.910 | 4.760 | 4.780 | 4.717 | 30,688,056 |
| 2024-09-03 | 5.060 | 5.100 | 4.760 | 5.030 | 4.963 | 53,104,677 |
| 2024-09-02 | 5.270 | 5.400 | 5.050 | 5.060 | 4.993 | 55,739,300 |
| 2024-08-30 | 5.070 | 5.480 | 5.050 | 5.290 | 5.220 | 74,874,897 |
| 2024-08-29 | 5.080 | 5.290 | 4.910 | 5.160 | 5.092 | 65,276,079 |
| 2024-08-28 | 5.150 | 5.480 | 5.070 | 5.350 | 5.279 | 72,915,271 |
| 2024-08-27 | 5.310 | 5.880 | 5.140 | 5.250 | 5.180 | 100,361,792 |
| 2024-08-26 | 5.490 | 5.490 | 5.120 | 5.380 | 5.309 | 107,721,576 |
| 2024-08-23 | 4.650 | 5.560 | 4.650 | 5.560 | 5.486 | 83,174,326 |
| 2024-08-22 | 4.860 | 4.920 | 4.620 | 4.630 | 4.569 | 51,579,372 |
| 2024-08-21 | 4.740 | 5.180 | 4.720 | 5.030 | 4.963 | 60,103,408 |
| 2024-08-20 | 4.880 | 4.960 | 4.740 | 4.770 | 4.707 | 34,683,990 |
| 2024-08-19 | 4.960 | 5.040 | 4.770 | 4.880 | 4.815 | 48,710,200 |
| 2024-08-16 | 4.890 | 5.300 | 4.880 | 5.080 | 5.013 | 80,733,570 |
| 2024-08-15 | 4.530 | 4.940 | 4.470 | 4.870 | 4.805 | 46,574,500 |
| 2024-08-14 | 4.460 | 4.680 | 4.450 | 4.600 | 4.539 | 27,908,454 |
| 2024-08-13 | 4.460 | 4.530 | 4.380 | 4.480 | 4.421 | 21,035,650 |
| 2024-08-12 | 4.690 | 4.720 | 4.430 | 4.490 | 4.431 | 35,177,900 |
| 2024-08-09 | 4.590 | 4.960 | 4.520 | 4.770 | 4.707 | 46,648,603 |
| 2024-08-08 | 4.750 | 4.780 | 4.500 | 4.560 | 4.500 | 38,411,944 |
| 2024-08-07 | 4.740 | 4.960 | 4.700 | 4.790 | 4.727 | 54,192,490 |
| 2024-08-06 | 4.600 | 4.860 | 4.390 | 4.680 | 4.618 | 50,239,473 |
| 2024-08-05 | 4.770 | 4.980 | 4.450 | 4.490 | 4.431 | 51,783,303 |
| 2024-08-02 | 4.450 | 5.060 | 4.350 | 4.690 | 4.628 | 72,415,997 |
| 2024-08-01 | 4.420 | 4.540 | 4.300 | 4.430 | 4.371 | 34,160,890 |
| 2024-07-31 | 4.140 | 4.500 | 4.140 | 4.390 | 4.332 | 40,654,100 |
| 2024-07-30 | 4.060 | 4.190 | 4.020 | 4.140 | 4.085 | 20,606,200 |
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.