Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	62.670	62.900	60.050	60.750	60.678	23,716,245
2026-04-22	60.200	63.640	59.220	62.980	62.906	31,301,979
2026-04-21	64.000	67.770	60.280	61.140	61.068	44,996,716
2026-04-20	59.700	62.800	58.010	62.440	62.366	27,961,348
2026-04-17	56.510	59.900	56.230	59.290	59.220	26,193,650
2026-04-16	55.920	57.000	54.700	56.370	56.303	19,798,865
2026-04-15	56.300	56.760	54.700	55.100	55.035	17,219,307
2026-04-14	55.480	56.600	54.280	56.490	56.423	19,210,700
2026-04-13	51.810	55.250	51.500	54.670	54.605	17,238,630
2026-04-10	53.490	55.180	52.440	52.500	52.438	13,246,194
2026-04-09	53.500	54.390	52.410	53.220	53.157	10,544,824
2026-04-08	53.580	55.300	53.380	54.950	54.885	13,132,314
2026-04-07	53.000	53.600	51.790	52.310	52.248	10,437,014
2026-04-03	54.300	55.460	53.000	53.060	52.997	11,796,200
2026-04-02	54.800	56.380	54.000	54.300	54.236	20,008,613
2026-04-01	53.410	55.580	51.350	55.330	55.265	28,826,914
2026-03-31	49.530	53.340	49.240	52.030	51.968	26,271,264
2026-03-30	45.680	49.800	45.510	49.620	49.561	14,787,100
2026-03-27	46.000	47.110	45.330	46.750	46.695	7,495,900
2026-03-26	47.250	48.570	46.200	46.730	46.675	12,571,584
2026-03-25	46.770	48.060	46.580	46.960	46.904	10,658,300
2026-03-24	47.880	47.990	45.030	46.420	46.365	13,560,137
2026-03-23	49.010	50.950	46.190	46.780	46.725	15,239,494
2026-03-20	50.500	51.880	49.330	49.730	49.671	11,836,143
2026-03-19	51.340	51.750	49.830	50.130	50.071	15,080,693
2026-03-18	51.760	54.380	51.760	53.180	53.117	22,304,900
2026-03-17	51.450	54.950	51.010	51.690	51.629	23,142,056
2026-03-16	48.350	51.050	47.610	50.540	50.480	14,330,300
2026-03-13	48.710	49.100	48.060	48.120	48.063	5,997,750
2026-03-12	50.600	50.650	49.110	49.390	49.332	9,397,300
2026-03-11	51.300	52.480	50.560	50.790	50.730	15,497,431
2026-03-10	49.730	51.160	49.510	50.800	50.740	14,057,500
2026-03-09	48.000	49.210	47.630	49.060	49.002	10,802,250
2026-03-06	49.140	50.060	49.140	49.400	49.342	6,419,500
2026-03-05	49.580	50.230	49.170	49.590	49.531	9,151,200
2026-03-04	47.950	49.290	47.850	48.460	48.403	9,558,009
2026-03-03	52.000	52.460	48.250	48.440	48.383	16,687,470
2026-03-02	51.700	53.500	51.510	52.150	52.088	13,478,955
2026-02-27	53.710	54.180	53.050	53.160	53.097	13,468,600
2026-02-26	54.890	55.090	53.800	54.690	54.625	10,802,551
2026-02-25	53.500	55.410	53.100	55.130	55.065	16,787,155
2026-02-24	56.990	57.000	52.000	53.240	53.177	17,368,136
2026-02-13	54.820	56.000	54.700	55.230	55.165	11,807,850
2026-02-12	54.860	56.330	54.730	55.010	54.945	12,984,514
2026-02-11	56.200	56.850	54.900	55.000	54.935	18,919,960
2026-02-10	55.870	59.000	55.410	57.300	57.232	25,161,389
2026-02-09	56.460	56.800	54.850	56.350	56.283	18,336,212
2026-02-06	54.120	57.070	53.900	55.560	55.494	20,778,233
2026-02-05	55.200	55.660	54.300	54.690	54.625	13,711,150
2026-02-04	57.390	57.880	55.660	56.610	56.543	21,100,033
2026-02-03	56.580	58.860	55.440	58.350	58.281	27,903,284
2026-02-02	55.630	59.950	55.630	57.150	57.082	32,263,956
2026-01-30	55.420	56.700	52.990	55.570	55.504	25,312,742
2026-01-29	57.710	58.030	55.810	56.000	55.934	20,449,311
2026-01-28	59.920	59.940	56.840	57.710	57.642	26,939,850
2026-01-27	59.800	61.000	58.100	59.400	59.330	32,759,110
2026-01-26	71.550	71.760	61.580	61.700	61.627	47,142,778
2026-01-23	68.000	72.560	66.880	71.650	71.565	47,852,961
2026-01-22	65.120	68.680	64.800	67.260	67.180	38,627,680
2026-01-21	64.650	69.770	62.860	65.880	65.802	41,066,680

← NewerPage 3 of 21 · 1,212 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.