Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.020	12.060	11.920	12.010	11.890	6,223,009
2022-02-08	11.930	12.160	11.800	12.010	11.890	6,043,312
2022-02-07	11.620	12.020	11.620	11.970	11.850	5,670,550
2022-01-28	11.300	11.540	11.190	11.490	11.375	4,073,164
2022-01-27	11.530	11.610	11.250	11.280	11.167	4,869,500
2022-01-26	11.460	11.720	11.450	11.600	11.484	4,591,202
2022-01-25	12.010	12.060	11.420	11.460	11.345	8,345,079
2022-01-24	11.740	12.240	11.680	12.020	11.900	7,503,485
2022-01-21	12.330	12.580	12.100	12.230	12.108	6,054,836
2022-01-20	12.980	13.020	12.330	12.330	12.207	10,526,551
2022-01-19	13.170	13.470	12.970	13.000	12.870	8,535,250
2022-01-18	13.570	13.590	13.060	13.160	13.028	7,074,885
2022-01-17	13.230	13.600	13.230	13.480	13.345	8,338,484
2022-01-14	13.430	13.590	13.150	13.230	13.097	6,614,150
2022-01-13	13.620	13.750	13.420	13.470	13.335	4,922,790
2022-01-12	13.360	13.710	13.310	13.680	13.543	7,325,450
2022-01-11	13.330	13.560	13.280	13.350	13.216	4,316,121
2022-01-10	13.330	13.460	13.060	13.400	13.266	5,260,500
2022-01-07	13.700	13.800	13.370	13.410	13.276	7,250,584
2022-01-06	13.490	13.780	13.300	13.700	13.563	7,979,845
2022-01-05	13.700	13.700	13.270	13.610	13.474	11,041,987
2022-01-04	12.930	13.740	12.910	13.570	13.434	16,141,067
2021-12-31	12.570	13.080	12.570	12.860	12.731	11,690,930
2021-12-30	12.580	12.790	12.430	12.590	12.464	14,718,359
2021-12-29	13.110	13.460	12.640	12.740	12.612	31,139,383
2021-12-28	14.050	14.640	13.990	14.450	14.305	8,676,144
2021-12-27	14.000	14.220	13.880	13.990	13.850	6,527,550
2021-12-24	14.530	14.770	14.030	14.100	13.959	7,201,493
2021-12-23	14.620	14.720	14.350	14.380	14.236	7,590,550
2021-12-22	14.550	15.120	14.520	14.900	14.751	7,897,138
2021-12-21	14.510	14.830	14.510	14.600	14.454	4,990,950
2021-12-20	14.900	14.980	14.550	14.710	14.563	8,161,133
2021-12-17	15.560	15.670	14.660	14.980	14.830	17,518,465
2021-12-16	15.630	15.850	15.460	15.700	15.543	11,802,314
2021-12-15	15.630	15.750	15.300	15.360	15.206	7,757,200
2021-12-14	15.290	15.740	15.260	15.590	15.434	7,900,444
2021-12-13	15.760	15.830	15.380	15.490	15.335	8,824,900
2021-12-10	15.370	15.780	15.320	15.650	15.493	8,852,682
2021-12-09	15.300	15.920	15.260	15.530	15.374	12,359,748
2021-12-08	15.160	15.400	15.110	15.230	15.077	6,945,698
2021-12-07	15.460	15.560	14.950	15.110	14.959	8,509,398
2021-12-06	16.090	16.170	15.200	15.230	15.077	13,067,326
2021-12-03	16.090	16.260	15.980	16.090	15.929	7,119,500
2021-12-02	16.860	16.860	15.900	16.070	15.909	14,792,720
2021-12-01	16.590	16.930	16.480	16.760	16.592	10,168,600
2021-11-30	16.320	17.020	16.320	16.670	16.503	14,441,750
2021-11-29	15.890	16.490	15.770	16.300	16.137	10,418,227
2021-11-26	16.380	16.730	16.170	16.230	16.067	11,482,418
2021-11-25	16.610	16.850	16.400	16.480	16.315	12,068,049
2021-11-24	17.040	17.260	16.590	16.610	16.444	17,615,651
2021-11-23	16.980	17.570	16.830	17.100	16.929	20,846,594
2021-11-22	17.200	17.300	16.630	16.960	16.790	19,193,497
2021-11-19	16.600	17.480	16.200	17.160	16.988	30,657,451
2021-11-18	16.400	17.500	16.080	16.590	16.424	34,381,331
2021-11-17	14.460	16.430	14.460	16.430	16.265	30,809,111
2021-11-16	14.930	15.000	14.460	14.550	14.404	12,941,787
2021-11-15	15.330	15.400	14.900	15.020	14.870	13,354,524
2021-11-12	14.860	15.440	14.860	15.290	15.137	19,241,205
2021-11-11	14.010	15.800	13.960	15.000	14.850	26,659,404
2021-11-10	13.650	14.100	13.560	14.070	13.929	11,835,736

← NewerPage 20 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.