Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.900	15.450	14.780	14.810	14.758	30,533,210
2024-04-29	14.920	16.030	14.910	15.370	15.316	44,145,990
2024-04-26	13.010	13.540	13.010	13.360	13.313	11,481,950
2024-04-25	13.040	13.440	13.020	13.150	13.104	9,653,833
2024-04-24	13.190	13.410	12.930	13.240	13.193	15,767,633
2024-04-23	12.340	13.790	12.270	13.190	13.144	19,933,533
2024-04-22	12.200	12.480	11.910	12.240	12.197	6,637,200
2024-04-19	12.880	12.880	12.260	12.370	12.326	8,862,400
2024-04-18	12.760	13.120	12.430	12.770	12.725	10,532,000
2024-04-17	12.000	12.770	12.000	12.760	12.715	11,646,050
2024-04-16	13.150	13.150	11.780	11.800	11.758	14,052,400
2024-04-15	13.500	13.720	12.860	13.100	13.054	11,935,800
2024-04-12	13.940	14.160	13.580	13.620	13.572	10,425,400
2024-04-11	13.780	14.590	13.680	14.160	14.110	12,683,056
2024-04-10	14.280	14.650	13.790	14.110	14.060	15,616,950
2024-04-09	13.860	14.240	13.860	14.130	14.080	7,550,025
2024-04-08	14.280	14.350	13.870	13.900	13.851	9,046,651
2024-04-03	14.820	14.900	14.240	14.320	14.270	11,781,850
2024-04-02	15.560	15.560	14.890	14.950	14.897	14,446,400
2024-04-01	15.550	15.660	15.350	15.620	15.565	13,316,700
2024-03-29	15.340	15.470	14.920	15.470	15.416	6,823,000
2024-03-28	14.860	15.570	14.860	15.280	15.226	15,650,094
2024-03-27	15.650	15.800	14.810	14.910	14.857	14,307,300
2024-03-26	15.810	16.090	15.390	15.850	15.794	14,780,222
2024-03-25	15.930	16.490	15.680	15.740	15.685	17,124,022
2024-03-22	16.550	16.620	15.900	16.050	15.993	19,275,752
2024-03-21	16.760	16.760	16.360	16.620	16.561	15,866,577
2024-03-20	16.650	16.870	16.390	16.690	16.631	18,921,050
2024-03-19	16.980	17.480	16.780	16.820	16.761	25,694,600
2024-03-18	17.230	17.240	16.780	17.220	17.159	28,363,950
2024-03-15	16.890	17.440	16.500	17.220	17.159	35,535,713
2024-03-14	16.870	17.220	16.110	16.800	16.741	29,728,883
2024-03-13	16.300	16.700	16.020	16.620	16.561	24,649,700
2024-03-12	16.180	16.760	16.110	16.400	16.342	25,220,083
2024-03-11	15.850	16.240	15.780	16.130	16.073	18,545,150
2024-03-08	15.810	16.550	15.800	16.180	16.123	26,070,900
2024-03-07	17.700	17.950	16.200	16.290	16.233	46,008,300
2024-03-06	15.510	17.090	15.440	16.630	16.571	37,907,683
2024-03-05	15.800	16.050	15.550	15.660	15.605	21,598,500
2024-03-04	15.900	16.480	15.380	16.280	16.223	31,356,283
2024-03-01	15.420	15.800	15.360	15.610	15.555	22,978,433
2024-02-29	14.040	15.300	14.040	15.280	15.226	24,898,300
2024-02-28	15.910	16.230	14.250	14.280	14.230	38,145,863
2024-02-27	15.580	16.270	15.500	16.110	16.053	33,378,200
2024-02-26	16.510	17.510	15.760	15.790	15.734	47,636,811
2024-02-23	14.300	15.960	14.030	15.460	15.406	38,534,560
2024-02-22	13.610	14.340	13.590	14.300	14.250	26,766,746
2024-02-21	13.190	14.980	13.030	13.900	13.851	31,807,700
2024-02-20	13.140	13.980	13.130	13.460	13.413	25,769,930
2024-02-19	12.640	12.960	12.400	12.900	12.855	18,750,455
2024-02-08	11.210	12.490	11.050	12.380	12.336	20,927,901
2024-02-07	11.410	12.110	11.000	11.260	11.220	17,956,716
2024-02-06	10.670	11.760	10.220	11.350	11.310	18,391,410
2024-02-05	12.280	12.500	10.540	10.820	10.782	17,441,799
2024-02-02	12.830	12.960	11.760	12.220	12.177	15,944,300
2024-02-01	12.400	12.980	12.280	12.640	12.595	15,272,200
2024-01-31	13.010	13.460	12.330	12.450	12.406	21,213,800
2024-01-30	13.680	14.390	13.480	13.780	13.731	13,280,450
2024-01-29	14.830	15.100	13.860	13.890	13.841	14,487,100
2024-01-26	15.080	15.260	14.710	14.790	14.738	12,050,900

← NewerPage 11 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.