Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	48.650	48.840	48.310	48.790	45.834	2,001,641
2023-07-26	47.960	49.080	47.960	48.600	45.656	2,912,723
2023-07-25	47.800	48.360	47.630	48.310	45.383	3,049,701
2023-07-24	48.070	48.280	47.300	47.610	44.726	2,409,130
2023-07-21	48.200	48.950	47.810	48.280	45.355	2,372,165
2023-07-20	49.000	49.380	48.100	48.150	45.233	1,838,097
2023-07-19	48.590	48.800	48.300	48.720	45.768	1,437,671
2023-07-18	48.480	48.960	48.180	48.700	45.750	2,540,407
2023-07-17	48.620	48.780	48.200	48.450	45.515	1,542,016
2023-07-14	48.680	48.870	48.230	48.620	45.674	2,400,854
2023-07-13	48.240	48.990	47.980	48.680	45.731	5,522,524
2023-07-12	47.320	48.980	47.090	48.240	45.317	5,237,744
2023-07-11	46.700	47.440	46.200	47.370	44.500	4,084,072
2023-07-10	47.230	47.470	46.390	46.630	43.805	4,299,708
2023-07-07	47.230	47.530	47.010	47.120	44.265	1,644,642
2023-07-06	48.030	48.270	47.510	47.600	44.293	2,103,199
2023-07-05	48.510	48.540	47.860	48.030	44.694	1,752,000
2023-07-04	48.100	48.850	47.500	48.750	45.364	4,015,124
2023-07-03	47.100	48.340	46.640	48.160	44.815	4,779,576
2023-06-30	48.310	48.310	46.300	46.840	43.586	9,042,753
2023-06-29	48.500	49.470	47.360	47.430	44.135	6,705,407
2023-06-28	47.500	48.520	47.270	48.170	44.824	4,178,740
2023-06-27	48.000	48.130	47.260	47.450	44.154	3,311,100
2023-06-26	48.100	48.370	47.130	48.020	44.684	3,932,527
2023-06-21	49.100	49.100	48.150	48.420	45.057	3,651,271
2023-06-20	49.470	49.470	48.760	49.160	45.745	2,382,575
2023-06-19	49.970	49.970	49.030	49.350	45.922	2,262,624
2023-06-16	49.390	49.990	49.220	49.760	46.303	2,667,932
2023-06-15	48.250	49.980	47.910	49.480	46.043	6,184,971
2023-06-14	48.190	48.600	47.880	48.100	44.759	3,571,066
2023-06-13	48.800	49.210	48.000	48.330	44.973	2,380,314
2023-06-12	47.050	49.540	47.000	48.770	45.382	7,925,975
2023-06-09	46.960	47.810	46.650	47.040	43.772	6,569,245
2023-06-08	45.380	47.160	45.260	46.810	43.558	8,990,152
2023-06-07	45.840	46.270	45.200	45.380	42.228	3,143,390
2023-06-06	46.450	46.680	45.800	45.910	42.721	4,298,911
2023-06-05	46.840	46.850	46.000	46.570	43.335	4,653,245
2023-06-02	46.880	47.050	46.280	46.820	43.568	2,873,047
2023-06-01	46.150	47.360	46.000	46.650	43.409	3,504,256
2023-05-31	46.870	46.890	45.750	46.240	43.028	8,447,800
2023-05-30	47.760	47.880	46.250	46.680	43.437	6,347,625
2023-05-29	48.280	48.660	47.400	47.820	44.498	5,083,995
2023-05-26	49.670	49.860	48.010	48.560	45.187	3,772,381
2023-05-25	49.290	49.900	49.160	49.700	46.248	3,717,783
2023-05-24	49.310	50.280	49.160	49.440	46.006	4,015,811
2023-05-23	49.880	49.970	49.110	49.400	45.968	2,348,101
2023-05-22	49.040	50.050	48.900	49.790	46.331	3,963,892
2023-05-19	49.750	49.890	49.220	49.540	46.099	4,973,669
2023-05-18	49.960	50.680	49.300	49.860	46.396	6,465,253
2023-05-17	50.620	50.620	49.460	49.930	46.462	5,163,960
2023-05-16	51.680	51.900	50.500	50.510	47.001	3,816,692
2023-05-15	51.440	51.980	51.250	51.570	47.988	2,749,438
2023-05-12	51.250	51.750	50.950	51.590	48.006	3,205,670
2023-05-11	50.400	51.850	50.400	51.250	47.690	4,927,414
2023-05-10	51.360	51.500	50.280	50.710	47.187	5,820,879
2023-05-09	51.820	52.230	51.110	51.550	47.969	4,716,521
2023-05-08	53.630	53.640	51.380	52.080	48.462	6,738,524
2023-05-05	53.470	53.920	52.800	53.640	49.914	3,993,397
2023-05-04	54.710	54.940	53.300	53.670	49.942	6,253,161
2023-04-28	54.600	55.100	54.400	54.890	51.077	4,479,812

← NewerPage 14 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.