Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	44.100	44.240	43.000	43.380	41.191	5,752,346
2024-07-23	45.350	46.010	44.010	44.100	41.875	4,633,777
2024-07-22	45.690	45.850	45.120	45.400	43.109	3,493,913
2024-07-19	44.830	46.060	44.650	45.820	43.508	5,732,717
2024-07-18	45.230	45.980	44.880	45.170	42.891	5,576,662
2024-07-17	44.400	45.950	44.200	45.540	43.242	6,296,598
2024-07-16	44.050	45.200	43.800	44.650	42.397	5,375,791
2024-07-15	44.400	44.470	43.500	44.200	41.970	5,913,170
2024-07-12	44.690	45.180	43.900	44.250	42.017	5,688,569
2024-07-11	45.030	45.550	44.000	44.920	42.653	8,919,495
2024-07-10	44.170	45.240	43.500	44.990	42.720	13,577,337
2024-07-09	47.380	47.870	43.810	44.170	41.941	19,277,026
2024-07-08	47.700	47.980	46.360	46.700	44.344	5,711,296
2024-07-05	45.990	47.850	45.940	47.700	45.293	7,020,332
2024-07-04	46.150	46.500	45.600	46.100	43.774	4,671,247
2024-07-03	46.300	47.210	46.100	46.890	44.049	4,585,890
2024-07-02	46.780	46.780	45.720	46.350	43.542	4,512,078
2024-07-01	46.910	48.130	46.460	46.650	43.824	5,940,467
2024-06-28	46.440	47.280	46.220	47.050	44.200	7,794,151
2024-06-27	46.000	47.190	45.990	46.730	43.899	8,104,851
2024-06-26	46.470	46.770	45.900	46.240	43.439	5,382,934
2024-06-25	46.820	47.150	46.200	46.490	43.673	3,818,303
2024-06-24	46.890	47.570	46.730	46.950	44.106	3,727,900
2024-06-21	46.790	47.750	46.630	47.140	44.284	3,584,700
2024-06-20	47.660	48.050	47.010	47.110	44.256	4,456,531
2024-06-19	48.480	48.500	47.610	47.840	44.942	3,081,151
2024-06-18	48.980	48.980	48.000	48.410	45.477	4,109,655
2024-06-17	48.880	48.960	47.800	48.590	45.646	7,670,911
2024-06-14	49.150	49.370	48.150	49.370	46.379	8,663,414
2024-06-13	48.920	49.490	48.520	49.130	46.154	5,920,971
2024-06-12	49.460	49.870	48.510	48.810	45.853	7,046,900
2024-06-11	49.490	49.900	48.740	49.400	46.407	6,421,745
2024-06-07	49.400	49.800	48.850	49.240	46.257	6,994,710
2024-06-06	49.430	50.280	49.140	49.500	46.501	6,239,766
2024-06-05	50.720	50.940	49.320	49.700	46.689	10,786,568
2024-06-04	50.960	51.030	50.300	50.700	47.628	6,993,630
2024-06-03	50.770	51.310	50.510	50.950	47.863	6,035,028
2024-05-31	52.000	52.160	50.550	50.660	47.591	8,840,698
2024-05-30	52.300	52.620	51.900	52.080	48.925	2,232,823
2024-05-29	52.350	52.980	52.020	52.520	49.338	2,723,816
2024-05-28	52.710	53.310	51.990	52.520	49.338	3,682,328
2024-05-27	52.110	53.400	51.710	52.940	49.733	8,190,359
2024-05-24	51.870	53.050	51.720	51.820	48.681	3,345,800
2024-05-23	52.220	52.790	51.700	52.060	48.906	3,989,880
2024-05-22	52.900	53.290	52.250	52.520	49.338	4,024,719
2024-05-21	53.060	53.730	52.620	53.150	49.930	3,788,960
2024-05-20	52.290	53.300	52.200	53.060	49.845	4,669,753
2024-05-17	52.390	53.000	51.650	52.380	49.207	4,346,268
2024-05-16	52.410	52.880	51.570	52.440	49.263	5,031,985
2024-05-15	53.550	53.790	52.280	52.500	49.319	5,616,099
2024-05-14	53.800	54.390	53.270	53.510	50.268	8,387,691
2024-05-13	52.030	54.540	51.800	54.310	51.020	12,035,362
2024-05-10	50.820	52.470	50.820	52.060	48.906	7,733,942
2024-05-09	50.420	51.350	50.330	50.740	47.666	3,808,521
2024-05-08	50.540	51.200	50.200	50.670	47.600	4,683,881
2024-05-07	50.010	50.950	49.510	50.690	47.619	5,702,358
2024-05-06	50.550	50.800	49.750	50.200	47.159	9,020,600
2024-04-30	50.070	50.930	49.850	49.870	46.849	5,906,671
2024-04-29	49.800	50.500	49.200	50.140	47.102	6,248,197
2024-04-26	49.560	50.500	49.340	50.000	46.971	5,194,972

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.1500 CNY
2026-06-17	1.1000 CNY
2025-09-25	0.2000 CNY
2025-06-27	1.1000 CNY
2024-07-04	0.5000 CNY
2023-07-07	0.4500 CNY
2022-07-07	0.1500 CNY
2021-07-09	0.3200 CNY
2020-05-20	0.3500 CNY
2019-06-27	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.