Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	63.000	63.120	62.290	62.550	58.205	5,159,561
2023-02-01	62.700	63.250	62.090	63.170	58.782	4,521,239
2023-01-31	62.370	65.470	62.280	62.340	58.010	10,611,494
2023-01-30	62.960	63.490	62.040	62.350	58.019	6,218,341
2023-01-20	63.480	63.730	62.480	62.840	58.475	3,152,475
2023-01-19	63.680	63.980	62.700	63.370	58.968	4,761,872
2023-01-18	64.740	65.190	63.730	63.980	59.536	3,300,176
2023-01-17	64.630	65.350	64.010	64.980	60.466	4,181,327
2023-01-16	63.800	65.110	63.250	64.650	60.159	6,241,172
2023-01-13	62.300	64.430	62.160	63.870	59.433	11,014,496
2023-01-12	61.970	62.660	60.610	60.890	56.660	4,909,093
2023-01-11	62.330	63.100	61.450	61.970	57.665	4,235,287
2023-01-10	62.200	63.520	61.800	62.970	58.596	4,774,583
2023-01-09	61.220	62.850	61.220	62.240	57.916	5,216,431
2023-01-06	61.630	62.200	60.510	61.840	57.544	3,944,707
2023-01-05	61.440	62.590	60.900	62.060	57.749	4,427,216
2023-01-04	61.180	61.770	60.710	61.180	56.930	3,454,493
2023-01-03	61.880	62.190	59.810	61.320	57.060	5,275,271
2022-12-30	60.780	62.000	60.260	61.730	57.442	5,918,580
2022-12-29	60.180	61.000	59.540	60.790	56.567	2,636,805
2022-12-28	60.460	60.980	60.130	60.470	56.269	3,041,468
2022-12-27	59.840	60.780	59.500	60.140	55.962	4,125,446
2022-12-26	60.280	60.400	59.330	59.670	55.525	2,855,599
2022-12-23	58.520	59.930	58.520	59.750	55.599	3,828,361
2022-12-22	58.580	59.740	58.200	58.920	54.827	4,986,271
2022-12-21	58.570	58.970	57.850	58.190	54.148	2,488,544
2022-12-20	58.770	59.250	57.920	58.440	54.380	4,247,408
2022-12-19	59.790	60.180	58.720	59.250	55.134	5,149,908
2022-12-16	59.600	60.140	58.860	60.120	55.944	3,269,452
2022-12-15	60.200	60.270	59.220	59.440	55.311	2,840,698
2022-12-14	59.570	60.130	59.090	60.110	55.934	4,170,781
2022-12-13	59.840	60.300	59.430	59.490	55.358	2,615,220
2022-12-12	59.690	60.140	59.150	59.810	55.655	3,409,256
2022-12-09	60.250	60.250	58.680	59.700	55.553	3,857,133
2022-12-08	60.460	60.460	59.660	60.200	56.018	2,303,000
2022-12-07	60.330	61.500	60.020	60.440	56.242	4,606,035
2022-12-06	58.500	60.490	58.500	60.470	56.269	6,975,393
2022-12-05	59.100	59.360	58.380	58.950	54.855	4,311,330
2022-12-02	58.940	59.880	58.300	58.990	54.892	7,739,026
2022-12-01	56.980	59.000	56.970	58.750	54.669	10,242,712
2022-11-30	57.340	57.640	56.550	56.570	52.640	5,872,058
2022-11-29	57.710	57.860	57.310	57.500	53.506	4,272,325
2022-11-28	57.390	57.870	56.640	57.720	53.710	2,960,575
2022-11-25	58.050	58.300	57.600	57.710	53.701	2,052,745
2022-11-24	58.000	58.440	57.930	58.200	54.157	2,212,610
2022-11-23	58.000	58.440	57.900	58.300	54.250	2,526,452
2022-11-22	59.250	59.780	58.130	58.280	54.232	3,608,722
2022-11-21	59.900	59.900	58.580	59.580	55.441	2,720,817
2022-11-18	59.560	60.550	59.120	59.700	55.553	5,626,339
2022-11-17	58.750	59.940	57.950	59.520	55.385	7,957,755
2022-11-16	57.800	60.760	57.700	58.990	54.892	12,474,788
2022-11-15	57.820	58.290	57.200	58.210	54.166	7,408,452
2022-11-14	58.860	59.460	57.820	57.940	53.915	5,666,606
2022-11-11	58.300	59.290	57.010	59.200	55.088	10,366,669
2022-11-10	57.300	57.930	56.630	57.740	53.729	4,603,844
2022-11-09	58.570	58.740	57.250	57.740	53.729	6,040,863
2022-11-08	59.400	59.950	58.100	58.520	54.455	6,653,532
2022-11-07	58.690	60.280	58.200	59.700	55.553	5,874,714
2022-11-04	58.330	59.150	57.540	58.900	54.809	9,459,975
2022-11-03	59.250	59.700	58.030	58.330	54.278	8,377,946

← NewerPage 16 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.