Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	22.790	23.290	22.780	23.090	23.063	7,618,200
2025-07-23	22.950	23.150	22.760	22.810	22.783	9,791,700
2025-07-22	23.260	23.580	23.030	23.190	23.163	12,969,400
2025-07-21	23.760	24.100	23.200	23.420	23.392	15,912,696
2025-07-18	23.450	23.550	23.020	23.190	23.163	11,359,101
2025-07-17	22.720	23.850	22.500	23.400	23.372	20,300,090
2025-07-16	22.620	23.070	22.350	22.720	22.693	14,137,850
2025-07-15	22.600	22.650	22.230	22.640	22.613	13,727,446
2025-07-14	21.700	22.900	21.670	22.610	22.530	19,331,896
2025-07-11	21.290	21.910	21.100	21.740	21.663	8,461,650
2025-07-10	21.410	21.550	21.100	21.280	21.205	5,674,906
2025-07-09	21.830	22.300	21.430	21.500	21.424	11,490,500
2025-07-08	21.170	21.650	21.060	21.580	21.504	6,162,856
2025-07-07	21.220	21.230	20.910	21.080	21.006	4,506,100
2025-07-04	21.660	21.860	21.270	21.280	21.205	6,726,000
2025-07-03	21.570	21.960	21.570	21.750	21.673	4,802,300
2025-07-02	22.100	22.100	21.410	21.630	21.554	6,474,000
2025-07-01	22.050	22.240	21.910	22.000	21.923	6,330,050
2025-06-30	21.870	22.190	21.820	22.130	22.052	6,674,050
2025-06-27	21.940	22.100	21.710	21.850	21.773	6,872,900
2025-06-26	22.080	22.440	21.820	21.840	21.763	9,910,321
2025-06-25	22.050	22.320	21.800	22.200	22.122	13,031,800
2025-06-24	20.800	22.170	20.800	22.000	21.923	16,087,100
2025-06-23	20.220	20.780	20.020	20.780	20.707	5,482,820
2025-06-20	21.010	21.250	20.350	20.360	20.288	7,916,280
2025-06-19	20.990	21.650	20.900	21.200	21.125	12,652,850
2025-06-18	20.800	21.110	20.600	21.100	21.026	5,763,850
2025-06-17	20.720	21.250	20.650	20.890	20.816	5,655,350
2025-06-16	20.530	20.820	20.460	20.680	20.607	4,657,300
2025-06-13	21.060	21.150	20.460	20.570	20.498	6,993,000
2025-06-12	21.400	21.490	21.160	21.170	21.095	5,303,350
2025-06-11	21.330	21.550	21.330	21.450	21.374	6,566,250
2025-06-10	21.500	21.530	20.760	21.330	21.255	8,731,058
2025-06-09	21.250	21.580	21.180	21.410	21.335	7,378,800
2025-06-06	21.500	21.520	21.100	21.180	21.105	6,732,100
2025-06-05	21.100	21.520	20.820	21.480	21.404	10,200,000
2025-06-04	21.000	21.290	20.940	20.990	20.916	5,880,500
2025-06-03	20.760	21.190	20.700	20.970	20.896	5,321,150
2025-05-30	21.620	21.640	20.890	21.010	20.936	8,232,071
2025-05-29	21.480	21.760	21.360	21.650	21.574	7,717,500
2025-05-28	21.500	21.790	21.220	21.320	21.245	6,807,771
2025-05-27	22.010	22.020	21.430	21.500	21.424	7,096,100
2025-05-26	21.810	22.100	21.730	22.030	21.952	6,257,823
2025-05-23	22.360	22.360	21.750	21.810	21.733	9,563,572
2025-05-22	22.200	22.600	21.960	22.080	22.002	8,104,508
2025-05-21	22.630	22.630	21.920	22.200	22.122	10,274,500
2025-05-20	22.700	22.950	22.300	22.710	22.630	8,658,938
2025-05-19	23.250	23.350	22.100	22.780	22.700	15,085,650
2025-05-16	23.230	23.920	23.120	23.400	23.318	13,207,550
2025-05-15	23.900	24.020	23.180	23.340	23.258	12,069,991
2025-05-14	24.050	24.780	23.880	24.050	23.965	17,386,050
2025-05-13	24.900	25.070	24.030	24.110	24.025	17,266,450
2025-05-12	23.660	24.440	23.610	24.340	24.254	17,601,060
2025-05-09	23.940	24.110	22.930	23.400	23.318	13,009,991
2025-05-08	23.780	24.260	23.580	24.080	23.995	11,973,864
2025-05-07	24.530	24.600	23.430	23.830	23.746	18,079,680
2025-05-06	23.530	24.300	23.530	24.190	24.105	15,767,789
2025-04-30	22.960	23.760	22.790	23.520	23.437	15,708,650
2025-04-29	22.240	23.060	22.100	22.850	22.770	11,409,800
2025-04-28	22.740	22.930	22.300	22.400	22.321	8,140,300

← NewerPage 6 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.