Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.500	8.760	8.400	8.520	8.435	7,181,000
2022-05-10	8.240	8.590	8.120	8.470	8.385	4,504,724
2022-05-09	8.100	8.350	8.080	8.270	8.187	2,677,943
2022-05-06	8.150	8.290	7.980	8.160	8.078	4,590,687
2022-05-05	8.340	8.470	8.140	8.300	8.217	5,135,421
2022-04-29	7.730	8.470	7.730	8.330	8.247	6,681,199
2022-04-28	8.320	8.340	7.960	8.090	8.009	5,320,650
2022-04-27	7.790	8.440	7.750	8.400	8.316	7,295,419
2022-04-26	8.680	8.880	8.200	8.310	8.227	5,955,750
2022-04-25	9.500	9.510	8.610	8.680	8.593	6,977,533
2022-04-22	10.070	10.080	9.650	9.700	9.603	6,202,406
2022-04-21	10.690	10.690	10.100	10.160	10.058	4,791,719
2022-04-20	10.430	10.740	10.410	10.690	10.583	5,453,700
2022-04-19	10.400	10.600	10.330	10.500	10.395	3,162,900
2022-04-18	10.200	10.450	9.930	10.440	10.335	3,700,500
2022-04-15	10.490	10.500	10.150	10.260	10.157	5,488,524
2022-04-14	10.250	10.660	10.190	10.590	10.484	8,361,200
2022-04-13	10.090	10.640	9.940	10.250	10.147	8,767,450
2022-04-12	9.890	10.210	9.820	10.190	10.088	3,911,000
2022-04-11	10.410	10.410	9.850	9.940	9.840	4,635,435
2022-04-08	10.550	10.560	10.200	10.340	10.236	3,897,050
2022-04-07	10.880	10.880	10.480	10.560	10.454	4,974,966
2022-04-06	10.700	10.950	10.660	10.850	10.741	3,822,300
2022-04-01	10.860	10.860	10.700	10.760	10.652	3,251,649
2022-03-31	11.000	11.030	10.850	10.880	10.771	3,713,850
2022-03-30	10.880	11.030	10.840	11.010	10.900	2,874,183
2022-03-29	11.100	11.170	10.750	10.820	10.712	3,374,600
2022-03-28	11.010	11.150	10.830	11.090	10.979	3,387,182
2022-03-25	11.140	11.260	11.080	11.100	10.989	3,059,982
2022-03-24	11.320	11.370	11.070	11.100	10.989	4,235,800
2022-03-23	11.350	11.690	11.340	11.420	11.306	4,897,700
2022-03-22	11.310	11.400	11.170	11.320	11.207	4,010,400
2022-03-21	11.370	11.490	11.240	11.440	11.325	3,386,400
2022-03-18	11.160	11.410	11.100	11.370	11.256	4,381,400
2022-03-17	11.080	11.360	10.950	11.160	11.048	7,167,787
2022-03-16	10.800	10.990	10.420	10.920	10.811	5,916,939
2022-03-15	11.020	11.150	10.570	10.570	10.464	6,897,613
2022-03-14	11.430	11.540	11.200	11.200	11.088	5,114,924
2022-03-11	11.210	11.620	10.970	11.570	11.454	4,752,134
2022-03-10	11.490	11.600	11.250	11.310	11.197	4,732,784
2022-03-09	11.550	11.770	10.790	11.170	11.058	5,905,380
2022-03-08	12.120	12.120	11.480	11.530	11.415	5,444,200
2022-03-07	12.280	12.280	11.920	12.030	11.910	4,721,366
2022-03-04	12.490	12.530	12.160	12.280	12.157	4,232,200
2022-03-03	12.640	12.690	12.390	12.450	12.325	4,259,304
2022-03-02	12.620	12.730	12.550	12.590	12.464	3,503,600
2022-03-01	12.660	12.820	12.620	12.720	12.593	3,947,430
2022-02-28	12.760	12.810	12.370	12.650	12.523	4,884,475
2022-02-25	12.730	12.970	12.610	12.760	12.632	7,147,708
2022-02-24	12.700	13.350	12.430	12.700	12.573	14,007,758
2022-02-23	12.580	12.840	12.490	12.830	12.701	8,004,350
2022-02-22	12.420	12.750	12.290	12.570	12.444	7,366,900
2022-02-21	12.530	12.640	12.470	12.540	12.414	6,337,400
2022-02-18	12.100	12.670	12.100	12.570	12.444	9,739,100
2022-02-17	12.380	12.790	12.300	12.340	12.216	14,992,448
2022-02-16	11.650	12.700	11.630	12.340	12.216	19,149,293
2022-02-15	11.620	11.740	11.500	11.630	11.514	4,509,404
2022-02-14	11.520	11.760	11.450	11.510	11.395	4,421,254
2022-02-11	11.860	11.860	11.460	11.610	11.494	6,504,221
2022-02-10	11.900	12.000	11.730	11.900	11.781	5,491,700

← NewerPage 19 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.