Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	42.200	43.900	41.890	43.680	41.034	7,260,160
2023-10-26	41.800	42.420	41.250	41.770	39.239	3,262,391
2023-10-25	41.580	42.350	41.470	41.960	39.418	6,545,551
2023-10-24	42.430	42.930	41.450	41.540	39.023	4,939,728
2023-10-23	42.820	43.250	41.950	42.430	39.859	4,782,744
2023-10-20	42.500	44.000	42.310	42.770	40.179	10,485,103
2023-10-19	42.930	43.250	41.610	42.200	39.643	10,372,703
2023-10-18	44.340	44.600	44.000	44.120	41.447	1,926,804
2023-10-17	44.730	44.890	44.210	44.540	41.842	2,525,841
2023-10-16	45.340	46.230	44.700	44.890	42.170	3,022,558
2023-10-13	45.400	45.610	44.810	45.200	42.462	1,904,032
2023-10-12	45.180	45.750	45.120	45.570	42.809	1,836,179
2023-10-11	45.310	45.490	44.900	45.190	42.452	2,419,231
2023-10-10	45.200	46.650	45.200	45.370	42.621	3,227,352
2023-10-09	45.240	45.990	44.870	45.400	42.650	5,019,543
2023-09-28	46.000	46.400	44.620	45.250	42.509	7,945,886
2023-09-27	46.680	47.110	46.130	46.210	43.410	3,151,376
2023-09-26	47.800	47.800	46.600	46.800	43.965	2,159,853
2023-09-25	47.770	48.050	47.300	47.500	44.622	3,506,356
2023-09-22	46.770	47.850	46.280	47.610	44.726	4,915,520
2023-09-21	48.050	48.180	46.720	46.830	43.993	2,979,500
2023-09-20	47.800	48.480	47.590	48.020	45.111	4,348,390
2023-09-19	48.060	48.550	47.430	47.930	45.026	3,666,655
2023-09-18	47.860	48.550	47.860	48.360	45.430	2,126,620
2023-09-15	48.570	48.980	47.600	48.190	45.270	3,472,000
2023-09-14	48.840	49.200	48.400	48.760	45.806	3,643,560
2023-09-13	48.500	49.380	48.440	48.850	45.890	4,328,057
2023-09-12	47.160	48.710	47.010	48.630	45.684	5,728,861
2023-09-11	46.850	47.390	46.690	47.150	44.293	2,122,753
2023-09-08	47.010	47.290	46.800	46.850	44.012	1,525,819
2023-09-07	47.860	48.030	47.220	47.260	44.397	2,055,102
2023-09-06	48.140	48.300	47.570	47.750	44.857	1,775,135
2023-09-05	47.700	48.440	47.540	48.200	45.280	2,448,187
2023-09-04	47.720	48.270	47.000	47.570	44.688	5,334,779
2023-09-01	48.210	48.210	47.480	47.720	44.829	3,634,891
2023-08-31	46.820	48.360	46.660	48.240	45.317	5,934,219
2023-08-30	46.820	47.840	46.430	46.800	43.965	3,767,618
2023-08-29	44.870	46.990	44.630	46.820	43.983	8,798,114
2023-08-28	47.710	48.000	44.400	44.400	41.710	6,586,352
2023-08-25	46.660	46.700	45.600	45.770	42.997	4,573,342
2023-08-24	45.020	46.720	44.400	46.220	43.420	5,021,027
2023-08-23	44.480	45.600	44.450	45.000	42.274	4,006,111
2023-08-22	45.080	45.600	43.980	44.660	41.954	4,265,803
2023-08-21	46.680	46.700	45.130	45.130	42.396	5,578,986
2023-08-18	47.420	47.750	46.740	46.740	43.908	1,614,077
2023-08-17	47.200	47.850	47.100	47.500	44.622	2,225,559
2023-08-16	47.500	47.770	47.040	47.420	44.547	1,371,088
2023-08-15	47.600	48.100	47.390	47.590	44.707	1,730,011
2023-08-14	47.150	47.750	46.650	47.600	44.716	2,484,875
2023-08-11	48.600	48.760	47.400	47.470	44.594	2,397,952
2023-08-10	48.960	49.200	48.330	48.630	45.684	2,037,562
2023-08-09	48.200	49.180	48.200	49.070	46.097	1,967,147
2023-08-08	48.950	49.330	48.600	48.950	45.984	2,045,361
2023-08-07	49.690	49.690	48.810	49.030	46.060	2,569,702
2023-08-04	49.800	50.340	49.300	49.540	46.539	2,396,467
2023-08-03	49.300	49.920	49.210	49.860	46.839	1,882,010
2023-08-02	51.140	51.210	49.090	49.300	46.313	5,275,108
2023-08-01	50.450	51.590	50.350	51.230	48.126	6,532,502
2023-07-31	49.810	50.650	49.760	50.360	47.309	5,440,959
2023-07-28	48.790	50.500	48.560	49.760	46.745	5,692,603

← NewerPage 13 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.