Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	23.040	23.140	22.570	22.870	22.789	12,118,000
2025-04-24	23.140	23.620	22.800	22.950	22.869	15,668,723
2025-04-23	22.410	23.590	22.410	23.240	23.158	23,787,100
2025-04-22	22.580	22.780	22.040	22.080	22.002	14,924,700
2025-04-21	21.390	22.950	21.290	22.930	22.849	17,476,750
2025-04-18	21.330	21.720	21.250	21.460	21.384	6,968,600
2025-04-17	21.670	22.100	21.490	21.540	21.464	8,681,150
2025-04-16	22.140	22.470	21.510	21.780	21.703	11,186,942
2025-04-15	22.060	22.650	21.930	22.350	22.271	13,928,742
2025-04-14	22.250	22.750	22.030	22.160	22.082	14,757,850
2025-04-11	21.010	22.440	21.010	21.980	21.903	18,626,700
2025-04-10	21.130	22.120	21.130	21.450	21.374	21,448,300
2025-04-09	18.940	20.630	17.610	20.400	20.328	21,761,400
2025-04-08	19.560	20.580	18.820	19.630	19.561	19,880,850
2025-04-07	21.220	22.180	19.540	19.540	19.471	20,231,400
2025-04-03	24.590	25.380	24.150	24.430	24.344	10,299,200
2025-04-02	24.560	25.500	24.540	24.990	24.902	11,947,100
2025-04-01	25.180	25.250	24.470	24.560	24.473	9,978,250
2025-03-31	25.000	25.290	23.800	24.980	24.892	17,146,100
2025-03-28	25.640	26.320	25.390	25.500	25.410	10,672,600
2025-03-27	25.820	26.650	25.390	25.930	25.839	14,230,101
2025-03-26	25.070	26.770	25.010	26.060	25.968	17,172,800
2025-03-25	26.200	26.630	25.240	25.320	25.231	16,128,400
2025-03-24	26.900	27.240	25.480	26.450	26.357	22,285,500
2025-03-21	28.600	28.740	27.070	27.170	27.074	29,077,307
2025-03-20	28.640	30.350	28.280	29.360	29.257	41,090,400
2025-03-19	28.100	29.400	27.900	29.120	29.017	38,256,100
2025-03-18	27.900	28.480	27.140	28.180	28.081	26,872,200
2025-03-17	27.460	28.360	26.800	27.900	27.802	23,045,750
2025-03-14	26.270	28.050	26.230	27.610	27.513	24,083,819
2025-03-13	28.030	28.200	26.060	26.570	26.476	32,825,000
2025-03-12	29.100	29.490	28.450	28.580	28.479	27,584,900
2025-03-11	28.000	30.570	27.950	29.080	28.978	33,581,920
2025-03-10	29.680	29.680	28.480	28.630	28.529	33,511,070
2025-03-07	27.210	29.990	27.210	29.780	29.675	52,002,406
2025-03-06	27.540	28.160	27.220	27.540	27.443	29,086,750
2025-03-05	26.660	27.500	26.460	27.280	27.184	28,920,319
2025-03-04	25.700	27.200	25.700	26.660	26.566	27,378,068
2025-03-03	26.630	26.980	25.690	25.990	25.898	26,299,704
2025-02-28	28.560	29.000	26.500	26.630	26.536	38,133,253
2025-02-27	28.480	30.190	28.060	28.790	28.689	46,284,350
2025-02-26	29.370	31.740	28.550	28.920	28.818	61,267,350
2025-02-25	28.990	30.480	28.880	29.300	29.197	51,399,230
2025-02-24	27.280	32.060	26.000	30.000	29.894	65,035,781
2025-02-21	25.170	28.120	25.170	27.380	27.284	54,687,984
2025-02-20	24.930	26.170	24.450	25.620	25.530	51,798,788
2025-02-19	24.200	25.480	24.000	25.170	25.081	55,023,069
2025-02-18	22.900	24.380	22.580	24.020	23.935	52,583,901
2025-02-17	22.000	23.160	21.800	23.090	23.009	28,759,600
2025-02-14	22.120	22.440	21.550	22.000	21.923	22,060,244
2025-02-13	23.050	23.330	22.230	22.270	22.192	24,423,103
2025-02-12	22.220	23.500	21.850	23.200	23.118	29,664,646
2025-02-11	22.900	23.190	22.360	22.430	22.351	25,702,946
2025-02-10	22.800	23.000	22.320	22.940	22.859	32,116,444
2025-02-07	23.380	24.300	22.860	23.380	23.298	43,561,596
2025-02-06	22.190	24.150	22.130	23.600	23.517	37,153,883
2025-02-05	22.140	22.990	21.910	22.460	22.381	28,020,935
2025-01-27	23.000	23.050	21.860	21.890	21.813	25,256,494
2025-01-24	21.790	23.310	21.700	23.310	23.228	36,607,585
2025-01-23	22.130	23.040	21.580	22.170	22.092	35,131,000

← NewerPage 7 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.