Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	21.740	22.180	21.480	21.820	21.743	22,530,400
2025-01-21	21.630	22.390	21.290	22.270	22.192	34,597,537
2025-01-20	21.600	21.950	21.250	21.630	21.554	24,322,702
2025-01-17	21.020	22.000	20.890	21.160	21.085	25,282,450
2025-01-16	21.290	21.580	20.700	21.090	21.016	25,350,900
2025-01-15	21.140	21.540	20.890	21.240	21.165	29,328,850
2025-01-14	19.000	21.330	18.930	21.140	21.066	37,495,744
2025-01-13	18.460	19.870	18.180	19.110	19.043	29,890,155
2025-01-10	18.610	19.590	18.450	18.570	18.505	28,373,565
2025-01-09	18.030	18.880	18.010	18.640	18.574	22,726,314
2025-01-08	17.550	18.610	17.080	18.230	18.166	21,268,800
2025-01-07	17.050	17.680	17.010	17.650	17.588	12,995,250
2025-01-06	17.400	17.470	16.790	17.000	16.940	13,993,100
2025-01-03	18.700	18.830	17.460	17.490	17.428	22,187,650
2025-01-02	18.760	19.470	18.260	18.830	18.764	21,566,300
2024-12-31	20.010	20.180	18.890	18.920	18.853	34,447,150
2024-12-30	20.500	21.180	19.860	20.680	20.607	13,603,931
2024-12-27	21.480	21.560	20.800	20.820	20.747	19,720,600
2024-12-26	20.740	21.800	20.600	21.580	21.504	22,657,200
2024-12-25	20.970	21.370	20.160	20.730	20.657	18,905,450
2024-12-24	21.240	21.490	20.480	21.080	21.006	19,392,660
2024-12-23	21.800	21.890	20.580	20.710	20.637	22,690,599
2024-12-20	21.290	22.440	21.100	22.020	21.942	26,101,950
2024-12-19	20.700	21.650	20.660	21.300	21.225	22,129,907
2024-12-18	21.600	21.890	21.000	21.250	21.175	25,619,420
2024-12-17	22.900	23.060	21.370	21.550	21.474	32,983,933
2024-12-16	22.600	24.300	22.170	23.290	23.208	34,486,241
2024-12-13	23.650	24.970	22.710	22.980	22.899	43,637,880
2024-12-12	24.130	24.650	23.130	23.850	23.766	45,201,855
2024-12-11	22.500	26.500	21.880	25.100	25.012	68,707,641
2024-12-10	21.690	25.050	21.230	23.230	23.148	68,403,382
2024-12-09	20.000	21.730	20.000	21.350	21.275	53,716,281
2024-12-06	20.880	20.880	19.700	20.320	20.248	43,240,688
2024-12-05	20.320	21.650	20.100	20.630	20.557	48,511,350
2024-12-04	19.340	21.820	19.230	20.510	20.438	60,061,821
2024-12-03	19.100	20.170	19.000	19.650	19.581	45,690,709
2024-12-02	19.130	19.860	18.930	19.210	19.142	44,952,629
2024-11-29	16.870	18.730	16.870	18.440	18.375	36,635,250
2024-11-28	17.250	17.370	16.830	16.860	16.801	12,027,100
2024-11-27	17.010	17.300	16.410	17.290	17.229	15,812,157
2024-11-26	18.160	18.160	16.980	17.050	16.990	21,861,900
2024-11-25	18.000	18.440	17.330	18.330	18.265	18,618,256
2024-11-22	18.600	18.890	17.750	17.760	17.697	22,823,906
2024-11-21	18.680	19.450	18.500	18.890	18.823	25,664,649
2024-11-20	18.000	19.300	18.000	18.890	18.823	35,516,124
2024-11-19	17.000	18.370	17.000	18.350	18.285	31,944,962
2024-11-18	17.650	18.290	16.680	17.000	16.940	20,786,750
2024-11-15	18.010	18.510	17.500	17.500	17.438	18,888,094
2024-11-14	18.700	18.960	17.990	18.010	17.947	17,951,850
2024-11-13	18.500	18.820	17.930	18.780	18.714	23,441,162
2024-11-12	19.730	19.970	18.510	18.860	18.794	37,334,500
2024-11-11	18.020	20.810	18.020	19.930	19.860	47,813,347
2024-11-08	18.360	19.350	18.250	18.420	18.355	36,041,565
2024-11-07	18.230	18.920	17.720	18.180	18.116	40,944,802
2024-11-06	18.650	19.680	18.400	18.600	18.534	55,333,473
2024-11-05	18.000	19.690	17.590	18.720	18.654	63,586,297
2024-11-04	16.690	19.000	16.690	18.700	18.634	58,952,529
2024-11-01	16.740	17.500	16.090	16.190	16.133	34,804,966
2024-10-31	16.620	17.080	16.350	16.960	16.900	29,550,686
2024-10-30	16.100	17.630	16.000	16.840	16.781	33,198,350

← NewerPage 8 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.