Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	47.850	48.780	47.200	47.930	47.760	15,619,538
2026-07-16	46.340	48.650	46.240	47.920	47.750	15,728,873
2026-07-15	44.740	46.850	44.450	46.510	46.345	10,927,164
2026-07-14	44.500	45.080	44.020	44.890	44.731	11,110,580
2026-07-13	44.900	45.740	44.160	44.680	44.522	7,388,853
2026-07-10	44.500	45.520	43.850	44.910	44.751	8,617,060
2026-07-09	45.380	45.770	44.350	44.600	44.442	8,995,289
2026-07-08	46.810	47.000	45.050	45.600	45.438	8,838,994
2026-07-07	46.640	47.680	46.180	47.150	46.983	8,576,280
2026-07-06	45.200	47.420	45.110	47.160	46.993	14,555,659
2026-07-03	45.930	46.460	44.710	45.390	45.229	10,080,649
2026-07-02	45.000	46.410	44.700	45.930	45.767	12,540,674
2026-07-01	44.810	46.770	44.600	45.990	45.827	11,761,271
2026-06-30	44.500	44.900	43.800	44.610	44.452	10,848,344
2026-06-29	43.220	45.140	42.010	44.290	44.133	12,162,297
2026-06-26	43.100	44.490	42.600	43.560	43.406	9,862,526
2026-06-25	41.000	43.110	41.000	42.990	42.838	12,751,040
2026-06-24	42.400	42.700	41.000	41.400	41.253	8,325,272
2026-06-23	41.690	42.710	41.460	42.400	42.250	11,751,372
2026-06-22	41.080	42.150	40.460	41.690	41.542	10,917,010
2026-06-18	41.580	41.870	41.200	41.200	41.054	10,911,970
2026-06-17	41.500	42.150	40.900	41.580	41.433	8,676,640
2026-06-16	44.110	44.330	42.260	42.500	41.253	15,188,808
2026-06-15	45.280	45.400	44.070	44.380	43.078	9,891,698
2026-06-12	44.800	46.150	43.720	45.650	44.311	14,136,445
2026-06-11	43.730	45.390	43.700	44.900	43.583	10,331,620
2026-06-10	43.690	44.650	43.680	44.050	42.758	8,558,115
2026-06-09	43.750	44.850	43.550	44.200	42.903	7,538,992
2026-06-08	43.550	45.600	43.550	44.130	42.835	9,041,161
2026-06-05	44.420	45.100	43.950	44.090	42.797	7,487,488
2026-06-04	46.100	46.380	44.450	44.570	43.263	12,136,685
2026-06-03	46.910	47.100	45.580	46.270	44.913	6,447,459
2026-06-02	48.400	48.500	46.300	47.200	45.815	10,823,741
2026-06-01	46.850	48.850	46.850	48.560	47.136	15,883,011
2026-05-29	46.070	47.870	45.720	46.830	45.456	16,148,011
2026-05-28	46.300	47.610	46.030	46.120	44.767	9,075,887
2026-05-27	47.120	47.200	46.140	46.430	45.068	6,891,645
2026-05-26	44.800	47.480	44.700	47.100	45.718	14,117,121
2026-05-25	46.000	46.000	44.830	45.070	43.748	7,664,967
2026-05-22	45.460	46.320	44.580	45.680	44.340	12,348,573
2026-05-21	45.470	46.550	45.060	45.130	43.806	9,735,455
2026-05-20	45.580	47.170	45.060	45.090	43.767	9,596,134
2026-05-19	46.150	47.030	45.400	45.800	44.456	9,245,191
2026-05-18	47.500	47.740	46.080	46.370	45.010	9,755,233
2026-05-15	47.170	48.250	46.220	47.600	46.204	12,603,671
2026-05-14	46.500	48.440	46.500	47.620	46.223	26,186,605
2026-05-13	46.030	46.050	44.900	45.620	44.282	15,725,354
2026-05-12	46.300	46.300	45.250	45.910	44.563	13,793,179
2026-05-11	46.820	47.380	45.850	46.410	45.049	17,648,614
2026-05-08	47.400	47.550	46.130	46.500	45.136	12,520,557
2026-05-07	48.210	48.500	47.160	47.400	46.010	11,373,790
2026-05-06	49.490	49.520	47.810	48.270	46.854	17,034,101
2026-04-30	49.650	51.100	49.410	49.980	48.514	11,135,688
2026-04-29	49.080	50.500	48.810	49.810	48.349	12,300,915
2026-04-28	46.780	49.340	46.690	49.120	47.679	19,980,663
2026-04-27	46.950	47.430	46.260	46.530	45.165	7,294,662
2026-04-24	46.710	47.350	46.500	47.130	45.747	4,246,604
2026-04-23	46.970	47.240	46.680	46.840	45.466	4,926,173
2026-04-22	48.290	49.170	46.870	47.050	45.670	13,453,357
2026-04-21	47.860	48.630	47.720	48.420	47.000	7,501,969

← NewerPage 2 of 3 · 121 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.