Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	8.990	8.990	8.700	8.730	8.699	5,326,000
2023-05-04	8.550	9.030	8.530	8.990	8.958	8,428,650
2023-04-28	8.110	8.680	7.970	8.610	8.580	10,881,350
2023-04-27	8.650	8.910	8.570	8.720	8.689	5,659,200
2023-04-26	8.500	8.810	8.490	8.640	8.610	4,738,300
2023-04-25	8.970	9.020	8.310	8.620	8.590	11,083,050
2023-04-24	9.240	9.270	8.940	8.990	8.958	6,049,600
2023-04-21	9.790	9.830	9.210	9.230	9.198	10,003,200
2023-04-20	9.910	9.970	9.570	9.800	9.766	10,027,700
2023-04-19	10.050	10.130	9.890	9.990	9.955	6,495,100
2023-04-18	10.280	10.400	10.040	10.050	10.015	10,953,572
2023-04-17	10.480	10.750	10.380	10.420	10.383	14,253,000
2023-04-14	10.540	10.570	10.260	10.360	10.324	10,104,500
2023-04-13	10.670	10.880	10.420	10.480	10.443	15,827,900
2023-04-12	10.250	10.880	10.240	10.850	10.812	28,368,094
2023-04-11	10.150	10.210	9.900	10.030	9.995	7,982,300
2023-04-10	10.000	10.420	9.980	10.220	10.184	14,123,203
2023-04-07	10.200	10.310	9.950	9.990	9.955	10,516,100
2023-04-06	9.800	10.120	9.750	10.100	10.064	10,865,400
2023-04-04	10.070	10.130	9.840	9.870	9.835	8,706,753
2023-04-03	10.170	10.180	9.960	10.140	10.104	8,586,300
2023-03-31	10.060	10.170	9.950	10.100	10.064	7,882,650
2023-03-30	10.330	10.390	9.980	10.040	10.005	12,036,500
2023-03-29	10.490	10.910	10.290	10.340	10.304	18,361,600
2023-03-28	10.400	11.150	10.350	10.520	10.483	26,662,797
2023-03-27	9.980	10.350	9.930	10.340	10.304	20,108,483
2023-03-24	9.620	9.870	9.600	9.800	9.766	7,265,517
2023-03-23	9.570	9.690	9.500	9.650	9.616	4,624,967
2023-03-22	9.550	9.620	9.450	9.560	9.526	5,158,250
2023-03-21	9.380	9.520	9.260	9.510	9.477	5,693,500
2023-03-20	9.290	9.400	9.190	9.310	9.277	5,220,500
2023-03-17	9.320	9.420	9.130	9.270	9.237	5,454,793
2023-03-16	9.210	9.250	9.020	9.080	9.048	4,367,500
2023-03-15	9.180	9.430	9.170	9.280	9.247	4,689,425
2023-03-14	9.320	9.390	8.960	9.110	9.078	6,561,150
2023-03-13	9.400	9.530	9.230	9.390	9.357	4,872,850
2023-03-10	9.600	9.700	9.410	9.430	9.397	4,770,825
2023-03-09	9.450	9.770	9.360	9.660	9.626	6,075,575
2023-03-08	9.270	9.490	9.250	9.470	9.437	4,994,050
2023-03-07	9.640	9.640	9.280	9.280	9.247	7,112,770
2023-03-06	9.740	9.830	9.560	9.630	9.596	5,842,550
2023-03-03	9.890	9.890	9.600	9.710	9.676	7,841,427
2023-03-02	9.890	10.170	9.790	9.860	9.825	12,815,200
2023-03-01	9.650	9.800	9.550	9.780	9.746	5,504,600
2023-02-28	9.690	9.740	9.510	9.650	9.616	4,824,400
2023-02-27	9.760	9.860	9.540	9.610	9.576	6,862,590
2023-02-24	10.010	10.030	9.780	9.830	9.795	6,717,150
2023-02-23	10.000	10.150	9.920	9.980	9.945	12,250,902
2023-02-22	9.740	10.390	9.660	10.120	10.084	23,562,834
2023-02-21	9.360	9.820	9.310	9.630	9.596	10,422,100
2023-02-20	9.330	9.380	9.190	9.350	9.317	4,044,000
2023-02-17	9.320	9.530	9.280	9.310	9.277	5,938,584
2023-02-16	9.690	9.690	9.180	9.280	9.247	10,648,600
2023-02-15	9.640	9.740	9.610	9.670	9.636	5,132,550
2023-02-14	9.820	9.840	9.610	9.640	9.606	7,362,486
2023-02-13	9.770	9.870	9.730	9.780	9.746	5,144,200
2023-02-10	9.840	9.950	9.740	9.790	9.756	6,180,850
2023-02-09	9.790	9.970	9.700	9.900	9.865	8,671,850
2023-02-08	9.940	9.940	9.660	9.840	9.805	9,491,853
2023-02-07	9.460	9.990	9.410	9.830	9.795	15,539,650

← NewerPage 15 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.