Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	54.250	54.720	53.760	54.550	50.761	4,914,075
2023-04-26	53.480	54.400	52.540	54.180	50.416	5,031,526
2023-04-25	53.190	53.870	52.300	53.100	49.411	5,701,445
2023-04-24	54.260	54.760	52.750	53.000	49.318	5,687,560
2023-04-21	54.290	55.070	54.090	54.800	50.993	5,942,774
2023-04-20	56.400	56.450	54.100	54.290	50.519	7,713,668
2023-04-19	56.820	57.250	56.310	56.360	52.445	4,804,870
2023-04-18	55.380	56.650	55.050	56.600	52.668	8,662,130
2023-04-17	56.500	56.690	54.340	55.490	51.635	13,797,091
2023-04-14	55.530	55.800	54.200	54.990	51.170	5,160,376
2023-04-13	54.770	55.750	54.310	55.510	51.654	6,205,019
2023-04-12	56.220	56.220	54.500	54.680	50.882	7,058,133
2023-04-11	56.000	56.340	55.850	56.170	52.268	4,056,930
2023-04-10	56.950	56.950	55.500	56.120	52.222	6,434,135
2023-04-07	57.120	57.590	56.850	56.990	53.031	3,100,847
2023-04-06	57.400	57.500	56.820	57.430	53.441	3,309,762
2023-04-04	57.800	58.170	56.600	57.520	53.524	7,180,693
2023-04-03	58.370	58.380	57.500	57.800	53.785	6,034,598
2023-03-31	58.640	58.800	57.950	58.330	54.278	6,621,728
2023-03-30	57.850	58.370	57.760	58.350	54.297	2,833,611
2023-03-29	58.200	58.300	57.700	57.820	53.804	2,912,395
2023-03-28	57.470	58.540	57.420	58.100	54.064	4,143,857
2023-03-27	58.660	58.720	57.330	57.480	53.487	5,686,002
2023-03-24	57.890	58.740	57.750	58.650	54.576	2,878,881
2023-03-23	58.890	58.890	57.770	58.100	54.064	4,936,349
2023-03-22	59.400	59.550	58.200	58.770	54.688	5,216,945
2023-03-21	59.750	60.130	59.100	59.280	55.162	5,540,866
2023-03-20	60.090	60.200	59.150	59.750	55.599	3,668,037
2023-03-17	61.490	61.940	60.050	60.200	56.018	4,206,608
2023-03-16	62.190	62.310	61.410	61.470	57.200	2,590,908
2023-03-15	62.500	62.900	61.980	62.180	57.861	2,877,337
2023-03-14	62.330	63.560	62.080	62.490	58.149	4,899,541
2023-03-13	62.180	63.150	61.750	62.200	57.879	4,783,991
2023-03-10	61.700	62.650	61.230	62.200	57.879	3,100,428
2023-03-09	62.500	62.540	61.710	62.000	57.693	2,464,342
2023-03-08	62.160	62.500	61.610	62.400	58.065	3,146,963
2023-03-07	63.010	63.440	62.400	62.480	58.140	3,402,607
2023-03-06	63.700	64.300	63.250	63.560	59.145	4,661,226
2023-03-03	62.400	63.720	62.400	63.450	59.042	4,071,844
2023-03-02	62.950	63.230	62.310	62.810	58.447	2,717,281
2023-03-01	63.520	63.670	62.420	63.090	58.707	3,694,103
2023-02-28	63.300	63.620	62.900	63.520	59.108	3,261,571
2023-02-27	63.200	64.290	62.800	63.500	59.089	5,599,148
2023-02-24	61.300	64.920	60.900	63.220	58.828	18,448,466
2023-02-23	60.050	61.590	60.000	60.790	56.567	5,818,108
2023-02-22	60.750	61.190	60.090	60.180	56.000	5,335,418
2023-02-21	59.980	61.300	59.980	60.750	56.530	4,959,629
2023-02-20	60.630	60.940	59.330	60.310	56.121	4,743,533
2023-02-17	59.090	60.960	59.020	60.290	56.102	5,943,645
2023-02-16	59.800	60.800	58.580	59.000	54.902	7,164,158
2023-02-15	60.170	60.170	59.210	59.820	55.665	3,724,251
2023-02-14	61.170	61.210	60.020	60.180	56.000	4,898,043
2023-02-13	60.930	61.800	60.610	60.870	56.642	5,365,028
2023-02-10	61.010	61.460	60.180	60.860	56.632	2,781,993
2023-02-09	61.260	61.450	60.560	61.200	56.949	3,458,619
2023-02-08	61.200	61.500	60.700	61.220	56.967	3,274,277
2023-02-07	61.480	61.620	60.360	61.030	56.791	3,918,218
2023-02-06	61.680	61.830	60.770	61.290	57.032	3,883,547
2023-02-03	62.600	62.800	61.560	61.700	57.414	3,236,478
2023-02-02	63.000	63.120	62.290	62.550	58.205	5,159,561

← NewerPage 15 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.