Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.880	15.290	14.540	15.160	15.107	14,774,700
2024-01-24	14.700	14.850	14.000	14.770	14.718	13,185,200
2024-01-23	14.340	14.840	14.280	14.650	14.598	12,486,800
2024-01-22	15.100	15.270	14.200	14.350	14.299	14,077,572
2024-01-19	15.850	16.070	15.290	15.290	15.236	12,517,300
2024-01-18	15.300	16.090	15.260	16.060	16.003	14,192,500
2024-01-17	16.130	16.150	15.530	15.590	15.535	11,791,399
2024-01-16	16.360	16.440	15.950	16.200	16.143	13,988,800
2024-01-15	16.080	16.160	15.690	15.990	15.934	9,314,300
2024-01-12	16.510	16.660	16.100	16.140	16.083	12,424,900
2024-01-11	16.150	16.630	16.000	16.600	16.542	15,882,600
2024-01-10	16.900	17.040	16.200	16.200	16.143	21,604,900
2024-01-09	15.770	18.140	15.750	16.900	16.840	35,399,780
2024-01-08	16.200	16.220	15.610	15.640	15.585	16,002,800
2024-01-05	17.590	17.750	16.410	16.470	16.412	19,912,200
2024-01-04	17.200	17.680	16.920	17.330	17.269	13,132,915
2024-01-03	18.050	18.200	16.890	17.500	17.438	30,069,350
2024-01-02	18.450	18.820	18.140	18.200	18.136	21,600,650
2023-12-29	18.300	18.700	18.110	18.570	18.505	27,969,400
2023-12-28	17.500	18.490	17.370	18.380	18.315	25,741,340
2023-12-27	17.500	17.990	16.700	17.700	17.638	19,108,200
2023-12-26	18.240	18.400	17.600	17.600	17.538	24,406,373
2023-12-25	17.760	18.650	17.760	18.530	18.465	26,736,953
2023-12-22	18.300	18.980	17.750	17.760	17.697	31,741,197
2023-12-21	18.020	18.360	17.320	18.360	18.295	25,187,500
2023-12-20	18.400	18.840	18.100	18.160	18.096	27,271,187
2023-12-19	17.760	18.380	17.360	18.380	18.315	26,050,400
2023-12-18	18.170	18.290	17.600	17.670	17.608	19,624,599
2023-12-15	18.500	18.730	17.940	18.180	18.116	26,487,717
2023-12-14	18.960	19.470	18.420	18.470	18.405	40,965,551
2023-12-13	18.230	20.200	18.060	19.130	19.063	56,310,419
2023-12-12	17.960	18.350	17.710	18.350	18.285	21,848,050
2023-12-11	17.000	18.220	16.640	18.150	18.086	32,285,551
2023-12-08	17.290	17.890	17.180	17.240	17.179	18,077,651
2023-12-07	17.040	17.520	16.690	17.400	17.339	17,571,450
2023-12-06	16.900	17.550	16.720	17.130	17.070	16,915,900
2023-12-05	17.830	17.910	17.060	17.060	17.000	22,173,150
2023-12-04	17.400	18.120	17.040	18.050	17.986	27,796,900
2023-12-01	17.400	17.880	17.140	17.670	17.608	33,385,000
2023-11-30	18.690	19.600	17.950	18.020	17.957	45,525,750
2023-11-29	17.130	18.800	17.130	17.960	17.897	43,694,850
2023-11-28	17.000	17.380	16.800	17.130	17.070	20,634,110
2023-11-27	16.800	17.050	16.560	16.860	16.801	15,817,600
2023-11-24	17.410	17.500	16.920	16.960	16.900	18,458,070
2023-11-23	17.410	17.760	17.350	17.560	17.498	21,389,320
2023-11-22	18.110	18.120	17.320	17.380	17.319	29,034,350
2023-11-21	19.010	19.200	18.110	18.230	18.166	43,874,944
2023-11-20	17.890	20.850	17.850	19.200	19.132	57,812,244
2023-11-17	17.660	18.200	17.600	18.090	18.026	26,381,200
2023-11-16	17.850	18.200	17.560	17.850	17.787	22,117,160
2023-11-15	18.280	18.570	17.700	18.200	18.136	39,016,210
2023-11-14	17.660	18.750	17.400	18.550	18.485	48,723,265
2023-11-13	17.530	18.520	17.420	17.760	17.697	38,865,530
2023-11-10	16.750	18.190	16.700	17.800	17.737	44,995,845
2023-11-09	17.040	18.750	16.800	17.470	17.408	60,091,541
2023-11-08	17.010	17.270	16.790	17.040	16.980	33,297,800
2023-11-07	16.690	17.350	16.510	17.300	17.239	49,080,200
2023-11-06	17.000	17.080	16.340	17.030	16.970	63,679,639
2023-11-03	14.680	16.180	14.670	16.180	16.123	46,814,389
2023-11-02	13.800	13.980	13.400	13.480	13.433	12,759,100

← NewerPage 12 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.