Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	41.240	41.500	39.780	40.070	37.642	5,722,869
2024-01-19	41.620	42.000	41.120	41.290	38.789	3,236,664
2024-01-18	41.220	42.180	40.510	41.780	39.249	4,651,340
2024-01-17	42.450	43.100	41.290	41.330	38.826	3,601,053
2024-01-16	41.090	42.300	40.880	42.200	39.643	3,452,319
2024-01-15	42.070	42.470	41.010	41.020	38.535	3,450,910
2024-01-12	40.950	42.330	40.610	42.120	39.568	4,579,353
2024-01-11	41.130	41.420	40.760	40.900	38.422	3,731,404
2024-01-10	41.010	41.900	40.700	41.130	38.638	5,457,564
2024-01-09	41.000	41.670	40.650	41.220	38.723	4,001,355
2024-01-08	42.300	42.300	41.010	41.130	38.638	3,459,100
2024-01-05	42.530	42.800	41.990	42.480	39.906	3,309,249
2024-01-04	43.250	43.260	42.310	42.530	39.953	3,067,123
2024-01-03	44.550	44.650	43.040	43.160	40.545	4,208,171
2024-01-02	44.930	45.090	44.200	44.550	41.851	3,201,228
2023-12-29	44.360	45.100	44.300	44.910	42.189	5,627,488
2023-12-28	43.780	45.000	43.630	44.550	41.851	6,161,305
2023-12-27	43.690	43.990	43.290	43.760	41.109	3,913,712
2023-12-26	43.560	43.880	43.100	43.530	40.893	3,331,065
2023-12-25	41.530	43.890	41.530	43.590	40.949	6,765,750
2023-12-22	40.620	42.840	40.620	41.950	39.409	5,425,272
2023-12-21	40.950	41.400	40.410	40.800	38.328	4,229,294
2023-12-20	41.870	42.030	41.130	41.170	38.676	2,783,962
2023-12-19	41.980	42.450	41.640	41.900	39.362	2,439,237
2023-12-18	42.320	42.480	41.960	42.190	39.634	2,105,148
2023-12-15	42.240	43.150	42.200	42.480	39.906	3,261,502
2023-12-14	42.700	43.050	42.200	42.380	39.812	2,927,981
2023-12-13	42.990	43.330	42.570	42.850	40.254	3,560,860
2023-12-12	42.450	43.200	42.300	43.030	40.423	3,737,571
2023-12-11	42.520	43.040	41.900	42.640	40.057	5,097,045
2023-12-08	43.130	43.590	42.520	42.600	40.019	6,503,879
2023-12-07	42.980	43.430	42.310	43.160	40.545	4,463,610
2023-12-06	42.630	43.470	42.460	43.070	40.461	3,217,366
2023-12-05	43.350	43.790	42.700	42.820	40.226	3,191,012
2023-12-04	43.480	44.390	42.830	43.400	40.771	6,780,687
2023-12-01	44.010	44.030	43.010	43.500	40.865	4,473,414
2023-11-30	43.440	44.200	43.330	44.200	41.522	4,875,576
2023-11-29	44.440	44.670	43.160	43.330	40.705	6,265,199
2023-11-28	45.230	45.290	44.350	44.520	41.823	4,332,844
2023-11-27	45.600	46.250	45.100	45.310	42.565	4,134,415
2023-11-24	45.520	46.100	45.340	45.600	42.837	3,241,900
2023-11-23	45.280	45.890	44.680	45.790	43.016	4,007,495
2023-11-22	46.130	46.280	45.300	45.300	42.556	4,016,624
2023-11-21	46.130	46.830	45.450	46.300	43.495	4,687,337
2023-11-20	44.760	46.200	44.500	46.150	43.354	4,837,743
2023-11-17	44.870	45.170	44.510	44.790	42.076	1,900,900
2023-11-16	44.970	45.740	44.710	44.900	42.180	2,352,229
2023-11-15	45.270	45.750	45.010	45.200	42.462	2,573,127
2023-11-14	44.410	45.350	44.350	45.210	42.471	3,584,076
2023-11-13	44.660	44.800	44.250	44.530	41.832	2,103,976
2023-11-10	44.990	45.080	44.450	44.660	41.954	1,604,831
2023-11-09	44.500	45.450	44.500	45.060	42.330	3,924,037
2023-11-08	44.510	45.270	44.170	44.700	41.992	2,259,664
2023-11-07	44.740	44.930	44.280	44.550	41.851	1,894,952
2023-11-06	44.900	45.450	44.290	44.930	42.208	3,299,189
2023-11-03	44.570	45.220	44.570	44.850	42.133	2,430,061
2023-11-02	45.290	45.720	44.500	44.570	41.870	3,508,660
2023-11-01	45.080	45.250	44.650	45.160	42.424	3,400,833
2023-10-31	44.670	45.310	44.460	45.040	42.311	5,264,979
2023-10-30	43.680	44.800	43.330	44.680	41.973	5,693,124

← NewerPage 12 of 21 · 1,216 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.