Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	13.540	13.750	12.960	13.130	13.084	28,025,234
2024-07-26	12.310	12.900	12.300	12.880	12.835	14,590,700
2024-07-25	12.160	12.450	11.950	12.180	12.137	7,104,200
2024-07-24	12.400	12.720	12.240	12.290	12.247	9,799,700
2024-07-23	13.050	13.100	12.500	12.520	12.476	11,499,200
2024-07-22	12.370	12.930	12.370	12.920	12.875	13,856,800
2024-07-19	12.150	12.660	12.110	12.460	12.416	13,310,150
2024-07-18	11.650	12.500	11.490	12.340	12.297	15,513,000
2024-07-17	11.950	12.020	11.700	11.840	11.798	5,778,500
2024-07-16	11.810	12.120	11.780	12.020	11.978	5,770,500
2024-07-15	12.100	12.200	11.830	11.900	11.858	5,816,600
2024-07-12	12.090	12.380	12.090	12.260	12.217	8,402,777
2024-07-11	12.050	12.270	12.010	12.180	12.137	9,138,667
2024-07-10	11.880	12.080	11.790	11.800	11.758	7,111,927
2024-07-09	11.490	11.980	11.400	11.970	11.928	10,019,950
2024-07-08	11.750	11.860	11.450	11.480	11.440	8,043,800
2024-07-05	12.010	12.100	11.680	11.920	11.878	12,267,200
2024-07-04	12.270	12.830	12.120	12.190	12.147	18,827,400
2024-07-03	12.290	12.420	12.030	12.060	12.018	6,977,000
2024-07-02	12.440	12.570	12.130	12.290	12.247	10,293,703
2024-07-01	12.180	12.260	11.800	12.240	12.197	9,605,633
2024-06-28	12.050	12.460	12.000	12.210	12.167	9,922,900
2024-06-27	12.260	12.640	12.020	12.050	12.008	11,209,300
2024-06-26	11.900	12.370	11.630	12.370	12.326	11,015,975
2024-06-25	11.830	12.550	11.800	12.110	12.067	15,025,950
2024-06-24	12.350	12.350	11.790	11.800	11.758	7,474,600
2024-06-21	12.540	12.580	12.160	12.210	12.167	8,365,100
2024-06-20	13.060	13.140	12.590	12.600	12.556	6,895,672
2024-06-19	13.260	13.380	13.050	13.060	13.014	6,686,572
2024-06-18	12.850	13.310	12.850	13.300	13.253	8,013,703
2024-06-17	12.870	13.070	12.780	12.970	12.924	5,973,700
2024-06-14	13.380	13.400	12.920	13.010	12.964	9,844,740
2024-06-13	12.860	13.450	12.810	13.380	13.333	13,856,075
2024-06-12	12.520	13.650	12.480	13.060	13.014	14,823,156
2024-06-11	12.380	12.650	12.090	12.640	12.595	7,085,103
2024-06-07	12.610	12.750	12.380	12.490	12.446	7,466,553
2024-06-06	13.100	13.150	12.230	12.400	12.356	13,048,900
2024-06-05	13.250	13.450	12.960	12.960	12.914	9,600,800
2024-06-04	13.510	13.900	13.140	13.350	13.303	12,768,400
2024-06-03	13.980	14.440	13.660	13.820	13.771	14,766,400
2024-05-31	13.840	14.560	13.840	14.190	14.140	18,775,750
2024-05-30	13.600	14.000	13.470	13.880	13.831	11,300,600
2024-05-29	13.450	13.870	13.330	13.690	13.642	10,529,000
2024-05-28	13.420	13.540	13.250	13.310	13.263	5,297,700
2024-05-27	13.210	13.520	12.970	13.500	13.452	8,297,050
2024-05-24	13.520	13.660	13.220	13.290	13.243	9,082,500
2024-05-23	13.900	14.070	13.650	13.850	13.801	11,170,400
2024-05-22	13.650	14.030	13.640	13.860	13.811	12,383,850
2024-05-21	13.680	13.750	13.460	13.550	13.502	12,863,633
2024-05-20	14.030	14.040	13.690	13.870	13.821	19,570,083
2024-05-17	13.800	14.480	13.730	14.430	14.379	16,227,600
2024-05-16	13.910	14.170	13.910	13.950	13.901	9,139,200
2024-05-15	14.000	14.500	13.900	13.910	13.861	11,035,900
2024-05-14	14.050	14.550	14.000	14.230	14.180	17,180,400
2024-05-13	13.930	13.930	13.560	13.680	13.632	9,748,200
2024-05-10	14.450	14.650	14.030	14.080	14.030	12,880,500
2024-05-09	14.540	14.650	14.430	14.500	14.449	12,133,700
2024-05-08	14.900	15.080	14.430	14.520	14.469	23,868,533
2024-05-07	15.030	15.660	14.820	15.450	15.396	29,837,950
2024-05-06	14.960	15.180	14.800	14.920	14.867	18,244,060

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.1000 CNY
2025-07-15	0.0530 CNY
2022-07-11	0.0730 CNY
2021-06-03	0.0460 CNY
2019-06-10	0.0360 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.