Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.450	9.530	9.330	9.400	9.367	7,160,700
2023-02-03	9.480	9.660	9.380	9.550	9.516	9,238,852
2023-02-02	9.450	9.790	9.420	9.590	9.556	13,106,202
2023-02-01	9.300	9.530	9.230	9.490	9.457	11,228,250
2023-01-31	9.060	9.380	8.950	9.290	9.257	12,794,552
2023-01-30	9.030	9.190	9.020	9.060	9.028	9,562,034
2023-01-20	9.020	9.240	8.880	8.970	8.938	13,526,079
2023-01-19	8.670	8.740	8.610	8.720	8.689	3,296,606
2023-01-18	8.570	8.710	8.520	8.670	8.639	3,613,911
2023-01-17	8.680	8.750	8.520	8.560	8.530	2,791,600
2023-01-16	8.490	8.660	8.490	8.630	8.600	3,174,238
2023-01-13	8.620	8.640	8.470	8.540	8.510	4,358,000
2023-01-12	8.540	8.760	8.530	8.700	8.669	6,154,427
2023-01-11	8.650	8.650	8.470	8.500	8.470	4,382,800
2023-01-10	8.750	8.840	8.610	8.640	8.610	3,919,274
2023-01-09	8.550	8.890	8.540	8.780	8.749	7,785,356
2023-01-06	8.500	8.680	8.500	8.540	8.510	5,004,000
2023-01-05	8.440	8.520	8.370	8.510	8.480	3,339,644
2023-01-04	8.470	8.470	8.330	8.450	8.420	2,953,894
2023-01-03	8.170	8.450	8.170	8.440	8.410	4,561,150
2022-12-30	8.160	8.250	8.100	8.170	8.141	2,112,011
2022-12-29	8.190	8.300	8.080	8.160	8.131	2,952,905
2022-12-28	8.290	8.290	8.100	8.160	8.131	3,088,339
2022-12-27	8.430	8.470	8.220	8.330	8.301	2,817,000
2022-12-26	8.140	8.390	8.100	8.370	8.341	3,377,263
2022-12-23	8.060	8.210	8.050	8.140	8.111	2,526,800
2022-12-22	8.480	8.480	8.100	8.140	8.111	4,380,100
2022-12-21	8.560	8.650	8.360	8.420	8.390	3,851,400
2022-12-20	8.470	8.640	8.380	8.610	8.580	3,749,300
2022-12-19	8.680	8.720	8.440	8.490	8.460	4,253,115
2022-12-16	8.850	8.860	8.670	8.710	8.679	4,672,715
2022-12-15	8.790	8.920	8.710	8.900	8.869	5,393,700
2022-12-14	8.740	8.880	8.710	8.760	8.729	4,279,579
2022-12-13	8.880	8.920	8.730	8.740	8.709	4,286,700
2022-12-12	8.750	8.990	8.710	8.900	8.869	8,125,272
2022-12-09	8.750	8.830	8.670	8.780	8.749	5,219,217
2022-12-08	8.830	8.870	8.710	8.730	8.699	5,172,500
2022-12-07	8.910	8.940	8.820	8.860	8.829	7,801,160
2022-12-06	8.990	9.010	8.900	8.960	8.928	5,718,100
2022-12-05	8.980	9.010	8.830	8.990	8.958	7,209,528
2022-12-02	8.740	9.050	8.700	8.940	8.909	10,473,679
2022-12-01	8.750	8.890	8.710	8.770	8.739	9,904,979
2022-11-30	8.630	8.760	8.520	8.720	8.689	8,623,400
2022-11-29	8.450	8.650	8.450	8.650	8.620	8,258,600
2022-11-28	8.520	8.580	8.380	8.490	8.460	9,334,600
2022-11-25	9.010	9.010	8.600	8.630	8.600	15,845,028
2022-11-24	9.000	9.130	8.910	9.010	8.978	16,363,379
2022-11-23	9.660	9.770	8.960	9.060	9.028	36,599,655
2022-11-22	11.100	11.200	10.670	10.750	10.712	16,334,063
2022-11-21	10.330	11.260	10.280	11.100	11.061	26,098,474
2022-11-18	10.410	10.690	10.210	10.460	10.423	10,433,200
2022-11-17	10.410	10.450	10.220	10.350	10.314	6,774,462
2022-11-16	10.740	10.780	10.410	10.440	10.403	9,297,300
2022-11-15	10.040	10.750	9.960	10.680	10.642	16,156,032
2022-11-14	10.080	10.120	9.900	10.050	10.015	8,105,350
2022-11-11	10.360	10.470	10.050	10.050	10.015	10,940,720
2022-11-10	10.390	10.450	10.020	10.110	10.074	11,926,034
2022-11-09	10.450	10.620	10.340	10.500	10.463	7,686,112
2022-11-08	10.680	10.680	10.350	10.470	10.433	8,447,500
2022-11-07	10.800	10.920	10.550	10.690	10.652	12,721,850

← NewerPage 16 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.