Guangzhou Haoyun Security Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.020 | 5.310 | 4.740 | 5.280 | 5.280 | 25,206,800 |
| 2026-10-22 | 5.410 | 5.440 | 5.080 | 5.080 | 5.080 | 16,541,700 |
| 2026-10-21 | 5.520 | 5.550 | 5.370 | 5.390 | 5.390 | 19,877,036 |
| 2026-10-20 | 5.590 | 5.630 | 5.160 | 5.440 | 5.440 | 33,203,800 |
| 2026-10-19 | 5.120 | 5.220 | 5.000 | 5.170 | 5.170 | 11,953,600 |
| 2026-10-16 | 5.300 | 5.320 | 5.110 | 5.160 | 5.160 | 12,540,000 |
| 2026-10-15 | 5.230 | 5.300 | 5.130 | 5.160 | 5.160 | 11,516,496 |
| 2026-10-14 | 5.580 | 5.580 | 5.310 | 5.340 | 5.340 | 11,944,099 |
| 2026-10-13 | 5.360 | 5.570 | 5.210 | 5.530 | 5.530 | 17,263,000 |
| 2026-10-12 | 5.450 | 5.620 | 5.350 | 5.440 | 5.440 | 15,761,400 |
| 2026-10-09 | 5.260 | 5.470 | 5.080 | 5.450 | 5.450 | 16,774,350 |
| 2026-10-08 | 5.370 | 5.500 | 5.280 | 5.310 | 5.310 | 13,889,226 |
| 2026-09-30 | 5.500 | 5.560 | 5.360 | 5.410 | 5.410 | 11,270,900 |
| 2026-09-29 | 5.450 | 5.580 | 5.390 | 5.510 | 5.510 | 9,399,719 |
| 2026-09-28 | 5.600 | 5.670 | 5.370 | 5.440 | 5.440 | 12,841,265 |
| 2026-09-24 | 5.600 | 5.880 | 5.570 | 5.580 | 5.580 | 20,924,500 |
| 2026-09-23 | 5.670 | 5.690 | 5.490 | 5.640 | 5.640 | 13,252,026 |
| 2026-09-22 | 5.580 | 5.740 | 5.560 | 5.670 | 5.670 | 13,560,779 |
| 2026-09-21 | 5.500 | 5.600 | 5.480 | 5.580 | 5.580 | 9,836,796 |
| 2026-09-18 | 5.490 | 5.570 | 5.450 | 5.490 | 5.490 | 8,991,600 |
| 2026-09-17 | 5.500 | 5.550 | 5.410 | 5.470 | 5.470 | 9,889,907 |
| 2026-09-16 | 5.450 | 5.560 | 5.410 | 5.530 | 5.515 | 8,888,465 |
| 2026-09-15 | 5.650 | 5.720 | 5.450 | 5.470 | 5.455 | 13,085,500 |
| 2026-09-14 | 5.780 | 5.820 | 5.650 | 5.670 | 5.655 | 15,359,056 |
| 2026-09-11 | 6.040 | 6.040 | 5.690 | 5.760 | 5.744 | 18,474,100 |
| 2026-09-10 | 5.830 | 6.040 | 5.680 | 5.950 | 5.934 | 19,351,435 |
| 2026-09-09 | 6.090 | 6.120 | 5.820 | 5.860 | 5.844 | 30,102,340 |
| 2026-09-08 | 5.780 | 6.150 | 5.730 | 6.100 | 6.084 | 20,422,400 |
| 2026-09-07 | 5.730 | 5.860 | 5.700 | 5.780 | 5.764 | 12,162,657 |
| 2026-09-04 | 5.870 | 5.940 | 5.720 | 5.760 | 5.744 | 14,034,800 |
| 2026-09-03 | 6.030 | 6.110 | 5.770 | 5.800 | 5.784 | 17,951,800 |
| 2026-09-02 | 5.820 | 5.950 | 5.690 | 5.890 | 5.874 | 13,432,629 |
| 2026-09-01 | 5.760 | 5.910 | 5.730 | 5.890 | 5.874 | 14,215,815 |
| 2026-08-31 | 5.570 | 5.750 | 5.530 | 5.730 | 5.715 | 13,132,300 |
| 2026-08-28 | 5.690 | 5.790 | 5.590 | 5.630 | 5.615 | 11,208,600 |
| 2026-08-27 | 5.600 | 5.720 | 5.570 | 5.690 | 5.675 | 9,233,200 |
| 2026-08-26 | 5.660 | 5.710 | 5.530 | 5.610 | 5.595 | 11,127,700 |
| 2026-08-25 | 5.430 | 5.690 | 5.410 | 5.650 | 5.635 | 13,812,106 |
| 2026-08-24 | 5.720 | 5.720 | 5.370 | 5.480 | 5.465 | 17,316,209 |
| 2026-08-21 | 5.670 | 5.810 | 5.560 | 5.760 | 5.744 | 11,086,330 |
| 2026-08-20 | 5.640 | 5.740 | 5.590 | 5.700 | 5.685 | 11,338,653 |
| 2026-08-19 | 5.850 | 5.890 | 5.580 | 5.600 | 5.585 | 15,700,009 |
| 2026-08-18 | 5.980 | 5.980 | 5.810 | 5.920 | 5.904 | 16,789,300 |
| 2026-08-17 | 5.740 | 5.890 | 5.660 | 5.870 | 5.854 | 13,155,900 |
| 2026-08-14 | 5.780 | 5.840 | 5.640 | 5.770 | 5.754 | 11,566,396 |
| 2026-08-13 | 5.880 | 5.950 | 5.770 | 5.780 | 5.764 | 13,215,200 |
| 2026-08-12 | 5.800 | 5.930 | 5.770 | 5.870 | 5.854 | 13,042,420 |
| 2026-08-11 | 5.760 | 5.850 | 5.620 | 5.780 | 5.764 | 13,146,400 |
| 2026-08-10 | 5.730 | 5.820 | 5.580 | 5.780 | 5.764 | 19,482,200 |
| 2026-08-07 | 5.740 | 5.800 | 5.500 | 5.620 | 5.605 | 16,524,250 |
| 2026-08-06 | 5.720 | 5.840 | 5.670 | 5.790 | 5.774 | 16,843,950 |
| 2026-08-05 | 5.750 | 5.900 | 5.690 | 5.740 | 5.724 | 18,513,798 |
| 2026-08-04 | 5.680 | 5.800 | 5.590 | 5.740 | 5.724 | 22,084,000 |
| 2026-08-03 | 5.380 | 5.660 | 5.300 | 5.630 | 5.615 | 26,127,300 |
| 2026-07-31 | 5.260 | 5.490 | 5.250 | 5.400 | 5.385 | 21,577,109 |
| 2026-07-30 | 5.170 | 5.380 | 5.150 | 5.160 | 5.146 | 19,842,265 |
| 2026-07-29 | 5.080 | 5.190 | 5.020 | 5.180 | 5.166 | 16,857,500 |
| 2026-07-28 | 4.960 | 5.160 | 4.960 | 5.080 | 5.066 | 14,066,393 |
| 2026-07-27 | 4.810 | 5.050 | 4.790 | 5.020 | 5.006 | 16,162,300 |
| 2026-07-24 | 4.930 | 4.960 | 4.790 | 4.810 | 4.797 | 11,435,736 |
Page 1 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.