Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.550	15.930	15.200	15.810	15.754	19,888,600
2023-07-31	15.760	16.190	15.500	15.650	15.595	20,123,518
2023-07-28	15.890	16.450	15.410	15.760	15.704	25,943,900
2023-07-27	15.550	16.120	15.550	15.690	15.635	21,578,750
2023-07-26	16.410	16.500	15.380	15.560	15.505	31,206,077
2023-07-25	16.460	16.900	16.270	16.400	16.342	29,777,650
2023-07-24	15.820	16.490	15.530	16.250	16.193	33,163,520
2023-07-21	18.680	18.930	16.130	16.390	16.332	61,872,909
2023-07-20	17.630	19.790	17.480	19.640	19.571	67,832,501
2023-07-19	17.370	18.190	17.110	17.840	17.777	38,561,827
2023-07-18	18.520	19.500	17.240	17.380	17.319	54,466,916
2023-07-17	18.250	18.800	17.900	18.310	18.246	29,528,750
2023-07-14	17.790	19.060	17.550	18.500	18.435	46,296,659
2023-07-13	17.500	18.130	17.150	17.810	17.747	43,475,899
2023-07-12	19.000	20.210	18.000	18.090	18.026	53,042,250
2023-07-11	19.280	20.250	17.890	19.600	19.531	58,662,892
2023-07-10	19.970	20.620	19.280	19.530	19.461	50,833,450
2023-07-07	19.420	21.490	19.010	19.100	19.033	66,984,785
2023-07-06	19.000	21.420	18.200	20.120	20.049	79,471,532
2023-07-05	21.500	21.930	19.060	19.980	19.910	90,110,100
2023-07-04	19.930	23.880	19.660	23.810	23.726	89,446,797
2023-07-03	21.190	21.800	19.410	19.930	19.860	94,896,538
2023-06-30	16.140	19.870	16.140	19.870	19.800	78,163,153
2023-06-29	15.150	18.250	15.130	16.560	16.502	76,570,524
2023-06-28	14.240	16.110	14.040	15.710	15.655	67,823,974
2023-06-27	14.570	15.260	13.880	14.820	14.768	59,407,221
2023-06-26	14.380	16.250	14.180	14.870	14.818	67,843,834
2023-06-21	13.510	14.150	13.250	13.750	13.702	55,277,255
2023-06-20	12.500	13.840	12.400	13.280	13.233	54,487,395
2023-06-19	11.640	13.100	11.640	12.410	12.366	46,210,621
2023-06-16	11.900	12.550	11.540	11.910	11.868	52,437,550
2023-06-15	10.300	12.520	10.230	11.870	11.828	56,630,572
2023-06-14	10.020	10.530	9.780	10.450	10.413	19,664,312
2023-06-13	10.100	10.220	10.000	10.020	9.985	6,086,550
2023-06-12	9.860	10.280	9.830	10.170	10.134	7,335,303
2023-06-09	9.970	10.110	9.820	9.940	9.905	6,234,550
2023-06-08	10.230	10.350	9.940	10.010	9.975	8,376,100
2023-06-07	10.320	10.510	10.170	10.280	10.244	6,856,800
2023-06-06	10.530	10.740	10.220	10.240	10.204	11,360,000
2023-06-05	10.690	11.050	10.560	10.600	10.563	17,059,000
2023-06-02	10.940	11.600	10.760	10.760	10.722	25,414,710
2023-06-01	10.510	10.900	10.440	10.550	10.513	15,347,760
2023-05-31	10.490	10.990	10.430	10.600	10.563	16,726,594
2023-05-30	10.690	10.780	10.410	10.550	10.513	15,014,874
2023-05-29	10.830	11.050	10.580	10.740	10.702	16,340,217
2023-05-26	10.740	11.030	10.500	10.830	10.792	24,829,345
2023-05-25	10.460	11.090	10.430	10.910	10.872	29,546,212
2023-05-24	10.270	10.950	10.270	10.850	10.812	31,608,212
2023-05-23	10.500	10.930	10.350	10.370	10.333	28,344,672
2023-05-22	10.270	11.000	10.120	10.600	10.563	35,650,513
2023-05-19	9.810	10.470	9.690	10.290	10.254	38,301,933
2023-05-18	9.040	10.520	9.030	9.990	9.955	40,838,251
2023-05-17	8.510	8.790	8.420	8.770	8.739	4,924,755
2023-05-16	8.540	8.610	8.460	8.480	8.450	2,286,522
2023-05-15	8.430	8.570	8.390	8.550	8.520	3,119,800
2023-05-12	8.600	8.650	8.450	8.480	8.450	4,070,400
2023-05-11	8.670	8.870	8.550	8.710	8.679	4,073,600
2023-05-10	8.440	8.640	8.420	8.570	8.540	3,336,683
2023-05-09	8.700	8.700	8.430	8.480	8.450	4,837,000
2023-05-08	8.710	8.800	8.610	8.750	8.719	4,612,050

← NewerPage 14 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.