Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	64.660	65.490	63.700	64.310	59.843	9,239,021
2022-08-01	66.000	66.600	64.800	65.120	60.596	5,464,341
2022-07-29	63.300	66.220	62.620	65.670	61.108	11,977,474
2022-07-28	62.660	63.100	61.800	62.710	58.354	5,169,014
2022-07-27	62.290	62.660	61.180	62.270	57.944	2,707,917
2022-07-26	62.770	63.200	61.900	62.010	57.702	3,281,630
2022-07-25	62.730	62.910	61.850	62.380	58.047	2,891,524
2022-07-22	62.700	63.270	61.910	62.780	58.419	3,755,815
2022-07-21	61.810	63.180	61.120	62.700	58.345	5,166,915
2022-07-20	58.390	62.100	58.200	61.400	57.135	9,358,329
2022-07-19	58.580	59.060	57.200	58.550	54.483	8,342,601
2022-07-18	59.210	59.880	58.000	58.520	54.455	6,200,580
2022-07-15	60.240	60.960	59.190	59.210	55.097	4,614,643
2022-07-14	60.940	61.740	60.380	60.610	56.400	3,592,531
2022-07-13	61.540	61.670	59.880	60.740	56.521	4,782,915
2022-07-12	63.030	63.460	61.100	61.260	57.005	5,216,307
2022-07-11	61.930	64.780	61.500	63.000	58.624	15,747,331
2022-07-08	62.060	62.660	60.710	61.730	57.442	5,488,772
2022-07-07	60.610	62.700	60.200	62.000	57.693	7,884,266
2022-07-06	61.230	62.950	59.890	60.340	56.009	8,742,131
2022-07-05	61.800	62.290	60.010	61.220	56.826	14,494,620
2022-07-04	59.090	61.960	57.800	61.840	57.401	12,944,388
2022-07-01	60.840	60.880	57.770	58.110	53.939	7,503,818
2022-06-30	58.850	60.190	58.600	60.010	55.703	6,038,927
2022-06-29	60.210	60.490	58.720	58.850	54.626	8,213,480
2022-06-28	61.290	61.800	59.800	60.240	55.916	7,264,950
2022-06-27	59.760	61.880	59.400	61.200	56.807	6,991,873
2022-06-24	60.580	60.800	59.400	59.640	55.359	4,869,774
2022-06-23	60.650	60.990	59.880	60.950	56.575	4,391,334
2022-06-22	60.290	61.200	59.740	60.600	56.250	6,007,437
2022-06-21	58.390	60.980	58.020	60.050	55.740	8,372,072
2022-06-20	57.800	58.990	56.900	58.800	54.579	6,904,766
2022-06-17	57.500	57.960	56.390	57.600	53.466	8,569,030
2022-06-16	59.840	60.080	57.170	57.950	53.790	12,616,247
2022-06-15	59.740	60.350	59.300	59.840	55.545	5,357,438
2022-06-14	59.500	60.670	59.090	59.940	55.638	3,739,218
2022-06-13	59.270	60.250	59.050	59.650	55.368	4,797,874
2022-06-10	60.090	60.300	58.750	60.050	55.740	7,825,647
2022-06-09	60.990	61.700	59.900	60.050	55.740	5,770,624
2022-06-08	61.000	62.000	60.500	61.070	56.687	3,697,961
2022-06-07	59.940	61.310	59.700	60.800	56.436	5,801,467
2022-06-06	59.980	60.570	59.070	59.670	55.387	8,076,611
2022-06-02	61.390	61.880	60.100	60.690	56.334	3,642,260
2022-06-01	59.430	61.680	59.160	61.390	56.984	4,226,214
2022-05-31	59.500	60.480	58.620	59.880	55.582	6,961,052
2022-05-30	60.720	61.300	59.850	59.970	55.665	4,087,449
2022-05-27	60.300	61.180	59.800	60.560	56.213	3,320,767
2022-05-26	60.830	61.470	59.880	60.250	55.925	3,991,450
2022-05-25	60.600	61.990	60.250	60.880	56.510	2,962,903
2022-05-24	61.680	62.100	60.660	61.080	56.696	2,936,127
2022-05-23	62.300	62.500	61.110	61.720	57.290	2,533,825
2022-05-20	62.740	63.450	61.320	62.730	58.227	4,814,282
2022-05-19	62.050	63.500	61.500	62.750	58.246	2,667,594
2022-05-18	62.500	63.580	61.900	62.730	58.227	2,918,338
2022-05-17	62.220	63.050	61.800	62.620	58.125	2,313,585
2022-05-16	63.520	63.890	61.700	62.750	58.246	3,170,308
2022-05-13	63.710	64.450	61.500	63.930	59.341	5,191,319
2022-05-12	62.300	63.860	61.910	63.200	58.664	2,403,055
2022-05-11	62.410	63.230	61.800	62.800	58.292	3,071,748
2022-05-10	60.440	62.980	59.600	62.800	58.292	3,775,583

← NewerPage 18 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.