Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	66.110	68.980	63.170	64.010	63.934	40,328,081
2026-01-19	63.000	70.850	63.000	67.500	67.420	53,266,559
2026-01-16	61.640	64.490	60.380	62.920	62.846	48,664,693
2026-01-15	60.570	61.500	59.540	60.220	60.149	25,716,092
2026-01-14	63.640	66.610	60.750	61.440	61.367	47,640,250
2026-01-13	66.890	69.000	55.720	62.900	62.826	53,689,335
2026-01-12	63.260	74.650	63.260	69.270	69.188	63,430,071
2026-01-09	63.080	69.930	62.260	64.910	64.833	68,934,397
2026-01-08	59.620	61.500	58.850	60.800	60.728	45,847,489
2026-01-07	58.000	62.770	56.880	59.620	59.549	50,864,886
2026-01-06	60.030	62.850	58.450	61.910	61.837	64,358,013
2026-01-05	62.220	62.930	60.000	60.660	60.588	56,741,600
2025-12-31	62.400	66.650	60.480	63.720	63.645	73,180,394
2025-12-30	50.740	64.560	50.740	63.800	63.725	81,453,114
2025-12-29	45.020	54.550	45.020	53.800	53.736	75,942,800
2025-12-26	46.000	49.560	45.880	46.720	46.665	72,628,469
2025-12-25	37.550	43.420	37.020	43.420	43.369	52,446,589
2025-12-24	34.900	36.580	34.630	36.180	36.137	17,067,700
2025-12-23	35.700	35.890	34.880	34.980	34.939	17,300,689
2025-12-22	36.290	36.370	35.480	35.660	35.618	18,943,900
2025-12-19	36.160	37.240	35.800	35.930	35.888	19,104,600
2025-12-18	35.550	37.700	35.080	36.060	36.017	25,554,480
2025-12-17	35.760	36.750	35.520	36.000	35.957	19,167,597
2025-12-16	37.000	37.210	35.550	35.910	35.868	23,794,650
2025-12-15	38.320	38.560	36.500	37.660	37.615	34,432,575
2025-12-12	35.910	39.200	35.350	38.600	38.554	43,258,976
2025-12-11	36.930	37.470	36.160	36.300	36.257	28,843,559
2025-12-10	35.560	37.990	35.510	36.880	36.836	46,733,276
2025-12-09	35.500	36.100	34.400	34.950	34.909	30,828,533
2025-12-08	34.990	36.200	33.600	35.800	35.758	56,967,681
2025-12-05	30.010	36.550	29.660	34.470	34.429	68,443,769
2025-12-04	30.010	31.130	29.510	30.460	30.424	27,035,675
2025-12-03	29.590	29.750	28.880	28.940	28.906	10,027,000
2025-12-02	30.160	30.400	29.400	29.460	29.425	14,541,358
2025-12-01	29.500	31.230	29.100	30.680	30.644	27,276,400
2025-11-28	27.800	30.190	27.510	29.250	29.215	22,695,283
2025-11-27	27.600	28.390	27.340	27.510	27.477	12,777,113
2025-11-26	28.600	29.500	28.150	28.150	28.117	19,882,592
2025-11-25	27.000	27.690	26.810	27.500	27.468	8,379,900
2025-11-24	26.390	26.950	26.090	26.770	26.738	6,168,900
2025-11-21	26.610	27.220	25.810	26.330	26.299	10,241,870
2025-11-20	27.300	27.480	26.800	26.860	26.828	4,847,670
2025-11-19	27.490	27.740	27.010	27.160	27.128	5,377,400
2025-11-18	27.590	27.890	27.270	27.690	27.657	5,438,400
2025-11-17	27.720	28.120	27.510	27.810	27.777	6,368,000
2025-11-14	28.330	28.340	27.680	27.710	27.677	8,903,300
2025-11-13	29.000	29.130	28.370	28.650	28.616	12,408,690
2025-11-12	30.100	30.330	28.880	29.190	29.156	11,808,050
2025-11-11	30.300	30.770	29.640	30.480	30.444	14,956,162
2025-11-10	30.020	30.270	29.500	29.860	29.825	9,742,200
2025-11-07	30.750	30.850	30.010	30.160	30.124	17,113,710
2025-11-06	29.080	31.350	28.850	31.230	31.193	27,695,970
2025-11-05	28.710	29.200	28.360	28.940	28.906	9,713,270
2025-11-04	29.900	30.090	28.960	29.370	29.335	12,401,530
2025-11-03	30.660	30.920	29.850	30.170	30.134	15,109,291
2025-10-31	30.850	31.490	30.330	31.140	31.103	22,149,862
2025-10-30	30.890	32.830	30.520	30.840	30.804	33,427,057
2025-10-29	29.160	29.860	28.800	29.860	29.825	19,630,846
2025-10-28	28.830	29.030	28.510	28.870	28.836	9,812,150
2025-10-27	29.010	29.380	28.660	29.030	28.996	16,081,116

← NewerPage 4 of 21 · 1,218 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.