Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	27.670	30.180	27.500	28.800	28.766	23,472,766
2025-10-23	27.500	27.500	26.830	27.330	27.298	6,336,310
2025-10-22	27.350	28.140	27.220	27.710	27.677	8,210,300
2025-10-21	27.400	27.700	27.070	27.440	27.408	5,811,250
2025-10-20	27.120	27.700	27.030	27.320	27.288	6,582,750
2025-10-17	27.950	28.090	26.710	26.770	26.738	6,941,650
2025-10-16	28.500	28.610	27.820	28.040	28.007	6,997,300
2025-10-15	27.900	28.800	27.380	28.800	28.766	10,432,650
2025-10-14	29.290	29.530	27.480	27.700	27.667	11,130,700
2025-10-13	27.860	29.320	27.270	29.160	29.126	11,247,170
2025-10-10	30.210	30.850	29.360	29.580	29.545	11,405,231
2025-10-09	30.850	31.190	30.200	30.210	30.174	12,599,209
2025-09-30	31.030	31.450	30.870	30.970	30.933	8,587,001
2025-09-29	30.590	31.180	30.210	31.030	30.993	9,647,651
2025-09-26	31.500	31.680	30.600	30.630	30.594	11,845,550
2025-09-25	31.850	32.510	31.640	31.970	31.932	14,898,850
2025-09-24	31.300	32.030	30.740	31.900	31.862	13,989,550
2025-09-23	31.900	32.110	30.510	31.370	31.333	16,349,120
2025-09-22	31.680	32.120	31.030	31.930	31.892	13,943,750
2025-09-19	32.530	32.860	31.180	31.390	31.353	23,420,960
2025-09-18	33.710	34.850	32.240	32.880	32.841	40,050,860
2025-09-17	32.100	36.880	31.710	34.180	34.140	35,846,356
2025-09-16	30.810	32.590	30.800	32.260	32.222	28,874,795
2025-09-15	30.850	31.400	30.430	30.990	30.953	18,949,050
2025-09-12	30.570	31.470	30.210	30.920	30.883	23,540,550
2025-09-11	29.370	30.900	29.170	30.850	30.814	22,811,309
2025-09-10	29.510	30.380	29.230	29.690	29.655	17,679,700
2025-09-09	29.640	30.030	29.330	29.400	29.365	13,073,630
2025-09-08	28.680	30.390	28.680	30.020	29.985	22,609,900
2025-09-05	28.060	28.970	27.900	28.970	28.936	15,234,910
2025-09-04	29.530	29.930	27.330	28.100	28.067	21,627,237
2025-09-03	30.800	31.210	29.110	29.280	29.245	22,701,793
2025-09-02	31.800	31.980	29.070	30.830	30.794	40,802,398
2025-09-01	30.400	31.850	30.210	31.150	31.113	36,402,424
2025-08-29	30.870	30.980	29.430	30.420	30.384	28,734,150
2025-08-28	30.300	30.990	29.610	30.450	30.414	28,579,964
2025-08-27	31.500	31.960	30.370	30.370	30.334	37,264,236
2025-08-26	32.940	33.060	31.110	31.270	31.233	57,637,089
2025-08-25	28.700	33.540	28.400	33.540	33.500	71,810,445
2025-08-22	27.220	28.240	27.220	27.950	27.917	27,515,301
2025-08-21	26.630	29.580	26.630	27.740	27.707	39,183,595
2025-08-20	26.310	27.400	26.030	26.820	26.788	26,158,210
2025-08-19	25.590	26.860	25.250	26.520	26.489	29,317,640
2025-08-18	25.280	26.300	25.150	25.850	25.819	22,965,200
2025-08-15	24.030	25.080	24.030	25.050	25.020	18,996,650
2025-08-14	24.560	24.750	23.750	24.040	24.012	12,227,400
2025-08-13	24.310	24.650	24.130	24.500	24.471	10,577,500
2025-08-12	24.510	24.560	24.050	24.300	24.271	9,652,100
2025-08-11	24.480	24.880	24.420	24.580	24.551	9,623,034
2025-08-08	24.830	24.940	24.380	24.440	24.411	11,245,616
2025-08-07	25.260	25.260	24.830	24.990	24.960	15,651,150
2025-08-06	24.730	25.330	24.460	25.200	25.170	21,449,600
2025-08-05	24.350	24.880	24.280	24.700	24.671	18,657,300
2025-08-04	22.980	24.100	22.900	24.100	24.072	12,486,501
2025-08-01	23.390	23.470	22.870	23.050	23.023	7,168,000
2025-07-31	23.360	23.950	23.110	23.240	23.213	11,247,000
2025-07-30	23.910	23.910	23.380	23.520	23.492	9,791,800
2025-07-29	24.020	24.020	23.520	23.970	23.942	12,876,500
2025-07-28	23.770	24.120	23.510	24.080	24.052	17,635,171
2025-07-25	23.560	23.690	23.060	23.470	23.442	12,201,200

← NewerPage 5 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.