Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	48.730	50.300	48.680	49.820	46.802	4,581,754
2024-04-24	49.950	50.240	49.000	49.230	46.247	8,746,232
2024-04-23	50.330	51.820	49.970	50.300	47.253	16,900,125
2024-04-22	48.330	49.180	47.450	48.750	45.797	8,300,054
2024-04-19	47.000	48.380	46.900	48.060	45.148	8,013,342
2024-04-18	44.610	47.490	44.360	47.180	44.322	8,876,706
2024-04-17	44.990	45.100	43.880	44.730	42.020	3,873,434
2024-04-16	44.590	45.290	44.360	44.750	42.039	4,558,248
2024-04-15	43.550	45.000	43.400	44.600	41.898	4,361,156
2024-04-12	43.640	44.270	43.450	43.550	40.912	2,646,055
2024-04-11	43.200	43.930	43.060	43.710	41.062	3,601,431
2024-04-10	43.610	44.200	43.400	43.550	40.912	2,620,462
2024-04-09	43.720	44.060	43.030	43.720	41.071	2,916,343
2024-04-08	44.340	44.550	42.760	44.000	41.334	6,148,851
2024-04-03	43.900	44.550	43.800	44.330	41.644	3,808,110
2024-04-02	44.400	44.540	43.800	44.130	41.456	3,022,466
2024-04-01	44.100	45.100	43.720	44.470	41.776	5,290,589
2024-03-29	43.030	44.100	42.980	44.100	41.428	2,984,714
2024-03-28	44.060	44.180	42.960	43.050	40.442	5,454,133
2024-03-27	44.190	44.850	43.810	44.180	41.503	4,444,047
2024-03-26	42.870	44.160	42.870	44.150	41.475	6,654,522
2024-03-25	43.340	43.530	42.690	42.780	40.188	4,794,628
2024-03-22	44.250	44.250	43.330	43.510	40.874	4,107,808
2024-03-21	44.110	44.550	43.330	44.250	41.569	5,997,433
2024-03-20	44.340	44.730	44.110	44.190	41.513	2,906,303
2024-03-19	44.170	44.800	44.170	44.400	41.710	3,335,971
2024-03-18	44.510	45.150	44.220	44.420	41.729	5,054,286
2024-03-15	44.440	45.300	44.320	44.780	42.067	4,142,529
2024-03-14	44.380	44.990	43.890	44.640	41.936	4,981,629
2024-03-13	45.100	46.100	44.380	44.500	41.804	7,061,769
2024-03-12	44.860	45.150	44.330	45.100	42.368	4,485,515
2024-03-11	44.570	45.590	44.560	44.840	42.123	6,115,743
2024-03-08	42.850	44.700	42.750	44.570	41.870	6,430,447
2024-03-07	42.170	44.100	41.810	42.850	40.254	8,543,316
2024-03-06	42.600	42.800	42.120	42.150	39.596	3,135,214
2024-03-05	42.350	42.990	42.200	42.770	40.179	5,552,364
2024-03-04	42.600	43.030	42.500	42.630	40.047	3,317,890
2024-03-01	43.010	43.150	42.600	42.760	40.169	2,510,212
2024-02-29	42.210	43.330	42.210	43.120	40.508	4,604,722
2024-02-28	42.790	43.130	42.510	42.660	40.076	4,013,488
2024-02-27	43.230	43.820	42.590	42.920	40.320	3,336,170
2024-02-26	43.580	44.080	43.330	43.460	40.827	3,691,480
2024-02-23	42.990	44.090	42.710	43.800	41.146	3,494,636
2024-02-22	42.900	42.990	42.430	42.990	40.386	2,435,744
2024-02-21	42.500	43.250	42.140	42.500	39.925	3,981,612
2024-02-20	42.300	43.050	41.900	42.660	40.076	4,767,210
2024-02-19	41.410	42.600	41.010	42.300	39.737	6,430,167
2024-02-08	40.800	41.800	40.150	41.420	38.911	7,399,741
2024-02-07	40.890	41.950	39.850	41.550	39.033	9,121,692
2024-02-06	38.330	40.120	38.260	40.100	37.671	6,229,116
2024-02-05	37.770	39.570	37.650	38.560	36.224	7,476,429
2024-02-02	38.190	38.830	37.080	38.070	35.764	4,548,839
2024-02-01	37.570	38.890	37.410	38.190	35.876	4,509,575
2024-01-31	37.830	38.350	37.670	37.800	35.510	3,171,847
2024-01-30	39.480	39.490	38.270	38.270	35.951	3,106,487
2024-01-29	38.980	40.420	38.960	39.680	37.276	6,001,604
2024-01-26	39.000	39.220	38.150	39.050	36.684	6,473,798
2024-01-25	39.780	39.850	39.150	39.310	36.928	5,386,577
2024-01-24	40.010	40.300	38.730	39.800	37.389	4,040,036
2024-01-23	40.000	40.300	39.510	39.850	37.436	3,826,413

← NewerPage 11 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.