Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.200	14.420	13.530	13.830	13.781	18,410,800
2023-10-31	14.800	14.990	14.120	14.310	14.260	17,934,150
2023-10-30	14.310	15.080	14.090	15.020	14.967	19,645,215
2023-10-27	14.700	14.700	13.830	14.380	14.329	24,497,624
2023-10-26	15.360	15.500	15.080	15.180	15.127	17,676,500
2023-10-25	15.890	16.380	15.610	15.730	15.675	18,681,600
2023-10-24	15.300	16.100	15.300	15.750	15.695	17,506,350
2023-10-23	15.100	15.490	14.940	15.180	15.127	12,441,050
2023-10-20	15.350	16.170	15.300	15.500	15.445	16,472,400
2023-10-19	15.400	15.740	15.250	15.480	15.425	13,152,400
2023-10-18	15.970	15.970	15.330	15.570	15.515	15,021,090
2023-10-17	16.840	16.850	15.860	16.080	16.023	25,086,499
2023-10-16	16.890	17.450	16.740	17.110	17.050	26,016,199
2023-10-13	17.230	17.360	16.680	16.860	16.801	26,311,300
2023-10-12	17.100	17.960	16.500	17.530	17.468	44,341,888
2023-10-11	16.000	18.240	15.660	17.070	17.010	44,130,190
2023-10-10	16.300	16.330	15.790	15.870	15.814	21,350,150
2023-10-09	16.270	16.460	15.930	16.300	16.243	21,380,413
2023-09-28	17.030	17.330	16.490	16.520	16.462	32,901,788
2023-09-27	17.000	17.680	16.710	17.140	17.080	41,023,222
2023-09-26	16.560	17.110	16.490	16.630	16.571	30,348,647
2023-09-25	17.000	17.440	16.400	16.510	16.452	35,277,697
2023-09-22	15.550	16.500	15.350	16.470	16.412	29,756,340
2023-09-21	15.680	16.000	15.470	15.660	15.605	20,128,150
2023-09-20	15.720	16.520	15.600	15.780	15.724	30,190,750
2023-09-19	16.030	16.550	15.350	15.950	15.894	49,573,072
2023-09-18	16.640	17.900	16.610	17.400	17.339	31,571,460
2023-09-15	17.570	18.190	16.680	16.780	16.721	32,490,996
2023-09-14	19.000	19.100	17.800	17.800	17.737	36,252,404
2023-09-13	18.670	19.490	18.500	19.400	19.332	43,378,149
2023-09-12	18.890	19.460	18.390	18.890	18.823	39,787,442
2023-09-11	19.010	19.360	18.340	18.510	18.445	50,863,814
2023-09-08	18.730	21.790	18.630	19.820	19.750	77,383,108
2023-09-07	18.800	19.800	18.330	19.150	19.083	45,549,150
2023-09-06	19.000	19.420	18.560	18.950	18.883	36,514,018
2023-09-05	19.800	20.790	19.220	19.530	19.461	52,245,546
2023-09-04	19.610	21.080	19.420	20.160	20.089	61,352,681
2023-09-01	19.510	20.180	18.910	19.790	19.720	56,021,801
2023-08-31	19.410	20.500	19.030	19.470	19.401	53,421,872
2023-08-30	19.000	20.000	18.510	19.510	19.441	76,757,250
2023-08-29	14.900	18.360	14.900	18.360	18.295	57,659,801
2023-08-28	17.490	17.620	15.080	15.300	15.246	46,460,892
2023-08-25	17.500	17.660	16.300	16.470	16.412	38,810,998
2023-08-24	18.690	18.970	17.780	17.810	17.747	53,095,942
2023-08-23	18.240	20.860	17.690	19.070	19.003	81,446,481
2023-08-22	18.150	18.610	17.710	18.320	18.255	53,157,812
2023-08-21	18.040	18.900	17.890	17.970	17.907	50,842,263
2023-08-18	18.310	19.320	18.220	18.430	18.365	82,332,474
2023-08-17	14.990	17.810	14.840	17.810	17.747	72,625,040
2023-08-16	15.690	15.930	14.840	14.840	14.788	28,647,500
2023-08-15	16.030	16.600	15.450	15.640	15.585	31,760,100
2023-08-14	16.440	16.960	15.300	16.080	16.023	34,753,686
2023-08-11	15.840	16.890	15.660	16.420	16.362	34,676,478
2023-08-10	15.780	16.280	15.690	15.830	15.774	15,971,400
2023-08-09	16.140	16.420	15.890	15.910	15.854	20,863,000
2023-08-08	17.400	17.690	16.220	16.340	16.282	32,930,592
2023-08-07	17.050	18.010	16.920	17.100	17.040	37,679,470
2023-08-04	15.920	17.470	15.920	17.180	17.119	46,135,536
2023-08-03	16.050	16.740	15.830	16.150	16.093	24,918,000
2023-08-02	15.750	16.750	15.520	16.370	16.312	37,342,871

← NewerPage 13 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.