Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.130	13.740	13.000	13.570	13.522	28,964,750
2022-08-03	14.290	14.570	12.900	13.110	13.064	42,288,846
2022-08-02	14.450	14.860	13.770	14.180	14.130	33,546,299
2022-08-01	14.980	15.690	14.100	15.010	14.957	42,692,333
2022-07-29	13.610	15.550	13.200	14.660	14.608	48,618,106
2022-07-28	13.080	14.100	13.080	13.780	13.731	45,314,340
2022-07-27	12.560	13.960	12.440	13.110	13.064	45,590,805
2022-07-26	12.170	12.890	11.770	12.630	12.586	35,054,512
2022-07-25	11.440	12.490	11.440	12.430	12.386	29,443,902
2022-07-22	11.790	12.040	11.400	11.600	11.559	14,992,662
2022-07-21	11.820	11.900	11.530	11.690	11.649	15,642,689
2022-07-20	11.630	12.190	11.390	11.870	11.828	23,781,497
2022-07-19	11.140	11.830	10.950	11.750	11.709	22,862,141
2022-07-18	10.690	11.190	10.650	11.110	11.071	11,154,833
2022-07-15	10.810	11.390	10.630	10.670	10.632	13,606,000
2022-07-14	10.460	11.020	10.450	10.870	10.832	10,470,850
2022-07-13	10.590	10.620	10.430	10.530	10.493	7,924,989
2022-07-12	11.250	11.250	10.420	10.450	10.413	14,204,350
2022-07-11	11.350	11.350	10.940	11.170	11.131	12,401,747
2022-07-08	11.170	11.410	11.030	11.200	11.088	12,181,450
2022-07-07	11.290	11.430	10.900	11.090	10.979	15,551,200
2022-07-06	11.200	11.730	11.020	11.370	11.256	20,193,870
2022-07-05	11.790	11.970	11.100	11.280	11.167	22,124,495
2022-07-04	12.120	12.460	11.420	11.880	11.761	23,285,327
2022-07-01	12.470	12.950	11.880	11.880	11.761	28,863,377
2022-06-30	11.900	13.270	11.750	12.700	12.573	41,037,993
2022-06-29	13.500	13.960	12.010	12.220	12.098	54,430,859
2022-06-28	11.250	13.090	11.250	13.090	12.959	33,376,307
2022-06-27	9.810	11.180	9.790	10.910	10.801	28,204,617
2022-06-24	10.100	10.100	9.710	9.810	9.712	14,769,272
2022-06-23	9.150	10.350	9.110	10.000	9.900	24,571,695
2022-06-22	9.500	9.520	9.140	9.140	9.048	10,518,491
2022-06-21	9.180	9.850	9.150	9.450	9.355	17,370,901
2022-06-20	9.400	9.400	9.110	9.140	9.048	7,490,700
2022-06-17	8.990	9.200	8.880	9.150	9.058	5,062,050
2022-06-16	8.920	9.110	8.860	9.050	8.959	5,708,400
2022-06-15	8.950	9.060	8.890	8.900	8.811	5,826,885
2022-06-14	8.970	8.970	8.630	8.900	8.811	4,755,700
2022-06-13	8.760	9.020	8.700	9.000	8.910	5,073,900
2022-06-10	8.600	8.840	8.570	8.810	8.722	3,361,804
2022-06-09	8.960	8.960	8.620	8.650	8.563	3,927,250
2022-06-08	9.010	9.090	8.740	8.970	8.880	4,647,406
2022-06-07	9.260	9.260	8.960	9.040	8.949	4,288,018
2022-06-06	8.970	9.270	8.940	9.240	9.147	5,283,700
2022-06-02	8.900	9.060	8.810	9.010	8.920	5,226,900
2022-06-01	8.830	9.050	8.830	8.930	8.841	3,514,148
2022-05-31	8.800	8.930	8.630	8.890	8.801	3,515,397
2022-05-30	8.780	8.900	8.670	8.800	8.712	3,798,247
2022-05-27	9.000	9.010	8.700	8.830	8.742	3,858,250
2022-05-26	9.100	9.130	8.630	8.900	8.811	6,963,222
2022-05-25	8.630	8.840	8.560	8.840	8.751	4,205,191
2022-05-24	9.120	9.270	8.600	8.610	8.524	5,518,200
2022-05-23	8.890	9.180	8.890	9.120	9.029	5,302,354
2022-05-20	8.860	8.930	8.750	8.880	8.791	3,999,700
2022-05-19	8.590	8.780	8.550	8.760	8.672	3,581,717
2022-05-18	8.590	8.820	8.510	8.720	8.633	4,430,376
2022-05-17	8.580	8.620	8.380	8.590	8.504	4,199,676
2022-05-16	8.600	8.670	8.490	8.570	8.484	3,250,500
2022-05-13	8.690	8.690	8.500	8.600	8.514	3,231,400
2022-05-12	8.500	8.640	8.400	8.620	8.534	5,575,350

← NewerPage 18 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.