Guangzhou Haozhi Industrial Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.770	17.030	16.260	16.290	16.233	30,639,979
2024-10-28	16.470	16.620	16.170	16.360	16.302	16,044,584
2024-10-25	16.220	16.750	16.020	16.430	16.372	18,758,100
2024-10-24	16.090	16.420	15.900	16.000	15.944	15,671,000
2024-10-23	16.480	17.090	16.210	16.350	16.292	31,000,450
2024-10-22	16.440	17.340	16.310	16.760	16.701	39,726,980
2024-10-21	15.960	17.150	15.820	16.540	16.482	35,549,771
2024-10-18	14.950	16.300	14.820	15.930	15.874	33,782,059
2024-10-17	15.340	15.720	14.990	15.080	15.027	24,771,509
2024-10-16	15.150	16.330	15.040	15.240	15.186	33,811,706
2024-10-15	14.500	16.630	14.320	15.560	15.505	46,096,829
2024-10-14	14.360	14.710	13.910	14.680	14.628	19,310,033
2024-10-11	14.810	15.150	14.060	14.380	14.329	19,145,900
2024-10-10	15.830	16.400	15.080	15.090	15.037	25,371,731
2024-10-09	16.360	16.740	15.350	15.460	15.406	30,903,744
2024-10-08	18.050	18.050	15.590	17.440	17.379	42,286,359
2024-09-30	13.670	15.230	13.390	15.100	15.047	36,995,164
2024-09-27	12.540	13.330	12.450	13.080	13.034	25,873,533
2024-09-26	11.680	12.390	11.650	12.380	12.336	26,567,900
2024-09-25	11.650	12.220	11.600	11.790	11.748	24,275,800
2024-09-24	11.600	11.750	10.810	11.740	11.699	38,921,950
2024-09-23	12.110	12.230	12.020	12.120	12.077	6,144,200
2024-09-20	12.280	12.380	12.060	12.170	12.127	7,244,750
2024-09-19	12.270	12.560	12.060	12.310	12.267	10,051,150
2024-09-18	12.180	12.270	11.850	12.220	12.177	7,016,100
2024-09-13	12.450	12.540	12.190	12.190	12.147	6,137,088
2024-09-12	12.700	12.780	12.420	12.440	12.396	6,415,400
2024-09-11	12.770	12.820	12.580	12.660	12.615	5,087,700
2024-09-10	12.600	12.880	12.410	12.780	12.735	7,239,450
2024-09-09	12.610	12.820	12.500	12.660	12.615	6,653,300
2024-09-06	13.100	13.160	12.700	12.730	12.685	10,032,600
2024-09-05	12.920	13.330	12.920	13.110	13.064	12,089,600
2024-09-04	12.880	13.140	12.790	12.950	12.904	9,564,588
2024-09-03	12.810	13.300	12.790	12.980	12.934	12,089,350
2024-09-02	13.070	13.240	12.760	12.790	12.745	10,226,400
2024-08-30	12.890	13.330	12.850	13.120	13.074	18,675,890
2024-08-29	12.190	13.280	12.130	13.000	12.954	23,679,850
2024-08-28	12.000	12.540	11.950	12.310	12.267	12,267,800
2024-08-27	12.260	12.600	11.990	12.060	12.018	11,424,888
2024-08-26	12.370	13.050	12.320	12.410	12.366	12,352,400
2024-08-23	12.430	12.770	12.250	12.350	12.307	19,324,020
2024-08-22	13.730	13.870	12.820	12.830	12.785	31,375,200
2024-08-21	13.180	14.670	13.040	14.000	13.951	45,310,850
2024-08-20	13.000	13.360	12.780	13.360	13.313	16,159,413
2024-08-19	13.400	13.670	13.100	13.160	13.114	17,159,950
2024-08-16	13.140	13.460	13.120	13.350	13.303	15,672,700
2024-08-15	12.860	13.380	12.810	13.210	13.163	15,585,110
2024-08-14	12.860	13.160	12.770	12.960	12.914	10,146,300
2024-08-13	12.770	13.070	12.660	12.930	12.884	9,168,000
2024-08-12	12.750	12.930	12.500	12.750	12.705	8,297,400
2024-08-09	13.060	13.170	12.810	12.820	12.775	7,909,900
2024-08-08	13.080	13.150	12.590	12.920	12.875	11,976,500
2024-08-07	13.050	13.500	13.050	13.120	13.074	12,519,900
2024-08-06	13.150	13.350	12.890	13.130	13.084	10,902,800
2024-08-05	13.400	13.630	12.830	12.890	12.845	15,839,500
2024-08-02	13.840	13.960	13.420	13.460	13.413	15,514,662
2024-08-01	14.070	14.170	13.780	13.870	13.821	24,375,350
2024-07-31	13.240	14.520	13.110	14.080	14.030	33,887,000
2024-07-30	13.200	13.520	12.800	13.170	13.124	18,419,100
2024-07-29	13.540	13.750	12.960	13.130	13.084	28,025,234

← NewerPage 9 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.