Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	62.050	63.350	60.880	60.960	56.584	3,571,730
2022-05-06	62.480	64.200	62.030	63.650	59.081	2,501,459
2022-05-05	61.660	64.460	61.000	63.230	58.691	4,451,537
2022-04-29	60.450	61.880	58.830	61.680	57.253	5,877,574
2022-04-28	64.260	64.260	59.250	61.620	57.197	8,305,145
2022-04-27	61.600	64.300	60.120	64.300	59.685	6,933,400
2022-04-26	61.020	62.980	59.600	61.730	57.299	6,868,161
2022-04-25	59.780	61.360	59.400	59.590	55.313	6,212,504
2022-04-22	60.300	60.830	59.020	60.310	55.981	5,065,204
2022-04-21	61.310	62.730	60.000	60.310	55.981	4,570,797
2022-04-20	61.300	64.000	61.020	61.730	57.299	6,046,722
2022-04-19	58.990	61.280	58.800	60.850	56.482	4,251,831
2022-04-18	59.000	59.500	58.000	59.060	54.821	2,690,790
2022-04-15	61.150	62.000	59.000	59.500	55.229	4,042,693
2022-04-14	57.860	62.000	57.260	61.600	57.178	4,922,637
2022-04-13	58.150	58.890	57.260	58.150	53.976	4,862,137
2022-04-12	53.500	58.500	53.500	58.150	53.976	11,483,481
2022-04-11	53.110	54.180	52.820	53.890	50.022	7,518,017
2022-04-08	53.100	53.800	52.520	53.600	49.753	7,167,773
2022-04-07	53.030	53.910	52.880	53.530	49.688	9,176,617
2022-04-06	54.270	54.920	53.250	53.530	49.688	4,721,068
2022-04-01	55.200	55.350	53.700	54.260	50.365	8,404,862
2022-03-31	56.300	56.430	54.650	54.900	50.959	5,310,335
2022-03-30	55.360	56.650	54.460	56.530	52.472	5,208,243
2022-03-29	56.000	56.560	54.990	55.310	51.340	4,269,890
2022-03-28	56.190	56.190	54.800	55.780	51.776	3,306,068
2022-03-25	57.170	57.550	56.000	56.290	52.250	6,996,100
2022-03-24	58.300	58.300	56.560	56.900	52.816	5,321,289
2022-03-23	57.750	58.520	57.260	58.000	53.837	4,903,986
2022-03-22	57.950	58.100	57.140	57.770	53.623	6,953,587
2022-03-21	57.920	58.450	57.230	57.980	53.818	6,751,333
2022-03-18	56.850	58.520	56.560	57.980	53.818	5,231,136
2022-03-17	56.130	58.600	56.130	57.350	53.234	8,529,485
2022-03-16	56.280	56.500	53.300	56.030	52.008	9,107,381
2022-03-15	58.370	58.450	55.690	56.050	52.027	6,014,820
2022-03-14	60.600	60.940	58.310	58.660	54.449	4,842,253
2022-03-11	60.000	61.600	59.400	60.960	56.584	6,089,130
2022-03-10	61.200	61.880	60.100	60.600	56.250	5,438,932
2022-03-09	60.590	61.800	58.010	59.940	55.638	7,207,334
2022-03-08	62.400	63.850	60.000	60.370	56.037	8,561,036
2022-03-07	66.700	66.740	62.430	63.020	58.497	7,722,518
2022-03-04	65.500	66.720	64.700	66.600	61.820	4,067,337
2022-03-03	66.510	66.880	65.200	65.720	61.003	3,538,391
2022-03-02	66.200	67.090	65.500	66.370	61.606	4,621,984
2022-03-01	65.980	66.560	64.950	66.330	61.569	4,593,196
2022-02-28	65.640	65.920	64.400	65.880	61.151	3,999,355
2022-02-25	65.330	66.080	64.820	65.700	60.984	5,215,559
2022-02-24	66.190	66.670	64.490	65.330	60.641	5,860,312
2022-02-23	66.870	67.350	65.860	66.650	61.866	3,358,285
2022-02-22	66.740	66.970	65.680	66.670	61.885	3,480,634
2022-02-21	68.010	68.460	66.120	66.860	62.061	3,814,760
2022-02-18	67.960	68.650	67.660	68.080	63.193	2,445,541
2022-02-17	67.180	68.310	66.700	68.100	63.212	3,052,682
2022-02-16	67.810	68.500	67.030	67.340	62.506	3,487,583
2022-02-15	66.210	67.500	66.210	67.270	62.441	2,937,187
2022-02-14	68.050	68.870	65.880	66.750	61.959	7,066,364
2022-02-11	70.100	70.990	68.210	68.570	63.648	6,152,562
2022-02-10	68.990	71.700	68.060	70.500	65.440	8,689,701
2022-02-09	69.770	69.990	66.810	68.790	63.852	10,426,890
2022-02-08	70.940	70.940	69.150	69.720	64.716	4,088,125

← NewerPage 19 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.