Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	59.800	60.380	59.030	59.760	55.609	4,827,577
2022-11-01	58.040	60.600	58.040	60.050	55.879	6,022,668
2022-10-31	57.600	58.600	56.780	57.750	53.738	3,770,537
2022-10-28	58.850	59.470	57.530	57.650	53.645	5,454,894
2022-10-27	59.080	59.950	57.710	59.300	55.181	6,139,163
2022-10-26	60.070	60.640	58.600	59.110	55.004	5,491,144
2022-10-25	59.810	61.100	59.170	60.070	55.897	6,049,013
2022-10-24	59.790	60.560	58.060	60.180	56.000	8,143,904
2022-10-21	60.100	61.790	59.010	59.590	55.451	7,928,045
2022-10-20	61.370	61.370	59.800	60.200	56.018	3,975,967
2022-10-19	62.500	62.830	60.350	60.830	56.604	6,189,792
2022-10-18	62.500	64.700	62.310	62.880	58.512	5,779,283
2022-10-17	62.980	63.150	61.860	62.150	57.833	4,805,172
2022-10-14	61.840	63.230	61.550	62.740	58.382	5,734,678
2022-10-13	61.500	62.450	60.780	61.800	57.507	6,693,018
2022-10-12	61.400	62.490	61.250	61.950	57.647	4,195,130
2022-10-11	62.010	62.650	61.330	62.000	57.693	6,891,850
2022-10-10	60.930	62.410	60.650	61.100	56.856	6,684,589
2022-09-30	61.040	61.650	60.120	60.280	56.093	3,520,865
2022-09-29	60.000	61.390	59.800	61.190	56.939	5,148,161
2022-09-28	58.290	60.700	57.890	60.230	56.046	11,382,036
2022-09-27	57.370	58.550	55.110	58.300	54.250	5,040,798
2022-09-26	57.480	59.100	56.930	57.370	53.385	6,531,988
2022-09-23	57.200	57.910	56.200	57.660	53.655	5,897,962
2022-09-22	57.210	58.280	57.150	57.500	53.506	3,422,276
2022-09-21	59.500	59.710	58.000	58.090	54.055	4,672,835
2022-09-20	59.350	59.900	58.500	59.480	55.348	3,514,118
2022-09-19	57.410	59.650	57.410	58.970	54.874	5,146,693
2022-09-16	58.570	59.480	57.240	57.830	53.813	4,724,923
2022-09-15	58.880	59.280	58.110	58.770	54.688	4,228,225
2022-09-14	58.570	59.310	58.400	58.880	54.790	3,915,118
2022-09-13	57.880	60.200	57.250	59.600	55.460	8,379,544
2022-09-09	57.720	58.180	56.610	57.380	53.394	4,725,141
2022-09-08	57.670	58.330	57.500	57.700	53.692	5,784,771
2022-09-07	59.000	59.170	57.020	57.420	53.431	9,687,657
2022-09-06	59.520	59.790	58.500	59.090	54.985	5,773,180
2022-09-05	60.700	60.770	58.800	59.600	55.460	5,147,441
2022-09-02	61.400	61.900	60.500	60.500	56.297	3,499,105
2022-09-01	61.500	61.800	60.300	60.680	56.465	4,819,680
2022-08-31	61.380	62.200	60.800	61.000	56.763	5,691,183
2022-08-30	61.490	62.260	60.280	61.720	57.433	5,398,649
2022-08-29	63.200	63.760	61.590	61.830	57.535	5,074,010
2022-08-26	63.500	63.760	62.000	62.900	58.531	4,336,250
2022-08-25	62.590	64.780	62.590	63.500	59.089	4,850,534
2022-08-24	63.090	64.200	62.550	62.620	58.270	6,328,923
2022-08-23	62.610	63.580	62.540	63.100	58.717	5,340,257
2022-08-22	62.650	63.360	62.250	62.610	58.261	5,416,651
2022-08-19	59.960	63.680	59.670	62.900	58.531	12,897,707
2022-08-18	58.450	60.880	57.900	60.150	55.972	11,255,039
2022-08-17	59.400	59.400	57.560	58.400	54.343	5,323,243
2022-08-16	58.340	59.240	58.100	59.000	54.902	4,830,196
2022-08-15	59.060	59.320	57.890	58.410	54.353	4,740,817
2022-08-12	59.030	59.200	58.660	59.030	54.929	2,790,786
2022-08-11	59.120	59.580	58.830	59.210	55.097	3,811,007
2022-08-10	59.120	59.730	58.580	59.080	54.976	4,647,944
2022-08-09	60.630	61.580	59.060	59.280	55.162	8,011,244
2022-08-08	60.780	61.800	60.300	60.930	56.697	4,303,989
2022-08-05	61.130	61.430	59.700	60.800	56.577	4,158,090
2022-08-04	61.430	61.900	60.710	61.130	56.884	4,029,872
2022-08-03	64.650	65.180	61.120	61.570	57.293	8,653,782

← NewerPage 17 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.