Guangzhou Haozhi Industrial Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 13.860 | 14.100 | 13.620 | 13.750 | 13.612 | 10,375,924 |
| 2021-11-08 | 13.650 | 14.010 | 13.080 | 13.960 | 13.820 | 15,358,251 |
| 2021-11-05 | 14.130 | 14.130 | 13.660 | 13.740 | 13.602 | 9,349,670 |
| 2021-11-04 | 13.600 | 14.130 | 13.500 | 14.000 | 13.860 | 11,215,660 |
| 2021-11-03 | 13.970 | 14.090 | 13.270 | 13.600 | 13.464 | 10,903,547 |
| 2021-11-02 | 13.970 | 14.480 | 13.870 | 13.970 | 13.830 | 13,483,497 |
| 2021-11-01 | 13.600 | 14.210 | 13.520 | 14.040 | 13.899 | 11,454,045 |
| 2021-10-29 | 13.180 | 13.760 | 13.100 | 13.660 | 13.523 | 9,520,000 |
| 2021-10-28 | 13.700 | 13.800 | 13.100 | 13.170 | 13.038 | 9,105,804 |
| 2021-10-27 | 13.580 | 14.020 | 13.500 | 13.740 | 13.602 | 9,703,050 |
| 2021-10-26 | 13.970 | 14.020 | 13.730 | 13.770 | 13.632 | 11,599,150 |
| 2021-10-25 | 13.550 | 14.360 | 13.400 | 14.180 | 14.038 | 11,988,300 |
| 2021-10-22 | 13.820 | 14.200 | 13.590 | 13.630 | 13.493 | 12,845,350 |
| 2021-10-21 | 14.380 | 14.850 | 13.780 | 13.980 | 13.840 | 16,669,000 |
| 2021-10-20 | 14.110 | 14.490 | 13.910 | 14.380 | 14.236 | 11,499,700 |
| 2021-10-19 | 13.990 | 14.260 | 13.930 | 14.070 | 13.929 | 7,165,400 |
| 2021-10-18 | 13.840 | 14.300 | 13.750 | 14.140 | 13.998 | 9,714,531 |
| 2021-10-15 | 14.170 | 14.200 | 13.770 | 13.880 | 13.741 | 10,848,827 |
| 2021-10-14 | 13.150 | 14.480 | 13.100 | 14.340 | 14.196 | 16,986,400 |
← NewerPage 21 of 21 · 1,219 trading days
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.