Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.760	11.030	10.700	10.890	10.852	13,155,330
2022-11-03	10.700	11.010	10.630	10.700	10.662	9,104,150
2022-11-02	10.550	10.950	10.520	10.930	10.892	13,610,869
2022-11-01	10.300	10.820	10.200	10.710	10.672	12,939,900
2022-10-31	10.100	10.630	10.090	10.430	10.393	10,696,114
2022-10-28	10.610	10.900	10.350	10.380	10.343	16,734,464
2022-10-27	11.150	11.680	10.930	10.980	10.941	24,468,536
2022-10-26	10.620	11.450	10.390	11.340	11.300	27,869,276
2022-10-25	10.210	10.840	10.100	10.750	10.712	19,712,103
2022-10-24	10.380	10.750	10.190	10.330	10.294	10,667,306
2022-10-21	10.410	10.550	10.230	10.360	10.324	6,977,000
2022-10-20	10.300	10.570	10.180	10.360	10.324	9,538,672
2022-10-19	10.410	10.850	10.400	10.460	10.423	11,374,832
2022-10-18	10.700	10.770	10.460	10.510	10.473	14,719,955
2022-10-17	9.900	10.770	9.860	10.750	10.712	19,006,673
2022-10-14	9.860	10.060	9.840	10.000	9.965	7,223,700
2022-10-13	9.740	10.040	9.580	9.790	9.756	9,659,300
2022-10-12	9.210	9.760	9.050	9.740	9.706	9,193,724
2022-10-11	9.090	9.300	8.890	9.150	9.118	7,126,651
2022-10-10	9.420	9.700	8.990	9.080	9.048	8,274,414
2022-09-30	9.860	9.900	9.560	9.570	9.536	6,163,665
2022-09-29	10.030	10.100	9.610	9.860	9.825	8,189,900
2022-09-28	10.330	10.420	9.840	9.840	9.805	10,981,800
2022-09-27	10.440	10.610	10.120	10.430	10.393	10,885,900
2022-09-26	10.280	10.680	10.180	10.380	10.343	11,776,000
2022-09-23	10.830	10.870	10.340	10.410	10.373	14,492,622
2022-09-22	10.690	11.180	10.390	10.880	10.842	19,681,686
2022-09-21	10.600	10.790	10.320	10.700	10.662	19,673,110
2022-09-20	9.490	11.050	9.450	10.750	10.712	26,997,397
2022-09-19	9.180	9.490	9.130	9.260	9.227	6,879,224
2022-09-16	9.320	9.400	9.150	9.150	9.118	5,540,383
2022-09-15	9.820	9.860	9.170	9.320	9.287	8,742,800
2022-09-14	9.720	9.950	9.680	9.780	9.746	4,967,100
2022-09-13	9.970	10.130	9.860	9.930	9.895	5,296,574
2022-09-09	10.060	10.080	9.770	9.960	9.925	5,847,600
2022-09-08	10.240	10.380	9.930	10.000	9.965	9,537,324
2022-09-07	9.900	10.410	9.870	10.310	10.274	16,262,824
2022-09-06	9.750	9.960	9.610	9.950	9.915	8,173,950
2022-09-05	9.860	9.920	9.650	9.770	9.736	6,403,860
2022-09-02	9.610	9.890	9.560	9.860	9.825	7,716,190
2022-09-01	9.790	9.960	9.540	9.600	9.566	7,959,124
2022-08-31	10.320	10.350	9.740	9.800	9.766	13,439,424
2022-08-30	10.840	10.990	10.190	10.300	10.264	16,856,674
2022-08-29	10.530	11.100	10.500	10.890	10.852	8,040,537
2022-08-26	11.400	11.520	10.920	11.010	10.971	10,042,096
2022-08-25	11.690	11.810	11.220	11.330	11.290	10,685,150
2022-08-24	12.310	12.370	11.620	11.660	11.619	15,788,911
2022-08-23	12.000	12.480	12.000	12.250	12.207	16,122,559
2022-08-22	13.420	13.420	12.060	12.110	12.067	26,993,045
2022-08-19	14.110	14.180	13.650	13.700	13.652	20,464,399
2022-08-18	13.780	14.390	13.600	14.280	14.230	31,375,420
2022-08-17	13.900	13.930	13.450	13.720	13.672	21,643,828
2022-08-16	13.800	14.100	13.500	13.900	13.851	23,647,006
2022-08-15	13.180	14.070	13.100	13.810	13.761	30,297,600
2022-08-12	13.400	14.300	13.320	13.560	13.512	42,429,050
2022-08-11	13.680	13.700	13.130	13.180	13.134	26,562,847
2022-08-10	12.960	13.900	12.910	13.710	13.662	30,938,803
2022-08-09	13.180	13.480	12.880	13.150	13.104	25,467,094
2022-08-08	12.810	13.510	12.750	13.120	13.074	19,654,200
2022-08-05	13.570	13.570	12.660	12.890	12.845	25,879,600

← NewerPage 17 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.