Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	71.860	74.190	69.850	71.110	66.006	6,454,557
2022-01-28	69.990	72.970	69.590	71.850	66.693	7,317,239
2022-01-27	70.790	73.170	69.300	69.590	64.595	5,770,267
2022-01-26	70.000	71.510	69.100	70.480	65.421	4,694,097
2022-01-25	73.370	73.830	70.080	70.700	65.625	5,934,809
2022-01-24	71.120	73.840	71.120	73.110	67.862	6,188,052
2022-01-21	71.380	72.780	71.110	71.950	66.786	3,225,226
2022-01-20	69.930	73.290	69.500	72.070	66.897	5,068,640
2022-01-19	69.690	70.450	68.880	69.940	64.920	3,918,102
2022-01-18	69.810	70.430	68.680	69.980	64.957	5,569,502
2022-01-17	69.090	70.070	67.260	69.500	64.511	6,096,860
2022-01-14	69.660	70.360	68.280	68.750	63.815	5,333,288
2022-01-13	71.690	71.980	69.690	70.000	64.976	6,088,135
2022-01-12	70.890	73.200	70.570	71.800	66.646	9,590,193
2022-01-11	70.890	71.960	70.000	71.000	65.904	6,977,807
2022-01-10	70.000	72.270	68.710	71.080	65.978	9,207,252
2022-01-07	72.000	72.710	69.980	70.950	65.857	4,509,795
2022-01-06	72.980	73.120	71.010	72.030	66.860	6,139,305
2022-01-05	75.020	75.330	72.180	73.440	68.169	7,306,729
2022-01-04	73.870	75.490	72.400	75.000	69.617	9,492,250
2021-12-31	71.930	73.600	71.180	73.300	68.039	6,409,290
2021-12-30	72.200	72.780	71.610	71.760	66.609	6,790,868
2021-12-29	74.500	74.500	72.000	72.280	67.092	9,189,828
2021-12-28	76.000	76.000	73.440	74.500	69.153	8,696,712
2021-12-27	75.990	78.000	74.500	75.600	70.174	8,146,504
2021-12-24	70.800	76.300	70.200	74.650	69.292	9,713,642
2021-12-23	70.860	71.300	70.100	71.070	65.969	5,563,025
2021-12-22	67.980	69.360	66.600	69.100	64.140	4,605,539
2021-12-21	68.000	68.500	67.320	67.670	62.813	3,402,881
2021-12-20	66.660	69.000	66.500	67.800	62.933	3,849,690
2021-12-17	67.860	68.710	66.960	67.330	62.497	4,019,232
2021-12-16	68.790	69.480	67.700	68.130	63.240	4,211,245
2021-12-15	68.700	69.200	68.180	68.800	63.862	3,009,959
2021-12-14	68.700	69.340	67.830	68.830	63.889	4,516,837
2021-12-13	69.680	69.850	68.230	68.660	63.732	6,841,765
2021-12-10	69.480	69.750	68.100	69.750	64.743	5,034,039
2021-12-09	69.550	70.230	68.580	69.610	64.614	6,401,530
2021-12-08	69.900	69.900	67.710	69.200	64.233	5,852,707
2021-12-07	67.850	69.660	67.390	69.080	64.122	7,121,213
2021-12-06	68.570	68.880	66.810	67.870	62.998	6,882,599
2021-12-03	63.570	68.800	63.570	68.100	63.212	15,495,483
2021-12-02	63.930	64.220	63.300	63.820	59.239	2,943,915
2021-12-01	63.710	64.250	62.880	63.990	59.397	5,360,307
2021-11-30	66.030	66.270	63.150	64.160	59.555	7,964,415
2021-11-29	64.660	65.980	64.320	65.850	61.123	6,165,626
2021-11-26	63.990	64.960	63.130	64.700	60.056	4,402,563
2021-11-25	63.980	64.330	63.000	64.120	59.518	5,360,479
2021-11-24	63.180	64.150	62.740	63.980	59.388	4,656,142
2021-11-23	63.520	64.100	62.700	63.180	58.645	7,675,218
2021-11-22	64.760	65.000	63.100	63.550	58.988	10,210,008
2021-11-19	64.390	65.190	64.200	64.750	60.102	3,285,578
2021-11-18	64.020	65.340	63.450	64.580	59.945	5,639,614
2021-11-17	65.040	66.100	64.470	64.570	59.935	5,270,794
2021-11-16	64.830	65.990	64.200	65.700	60.984	3,185,211
2021-11-15	65.990	66.000	64.310	64.990	60.325	3,925,080
2021-11-12	65.100	66.220	64.720	65.530	60.826	3,819,458
2021-11-11	64.900	66.120	64.480	65.120	60.446	5,290,544
2021-11-10	65.500	66.000	64.880	65.340	60.650	4,693,047
2021-11-09	66.620	66.800	64.580	65.620	60.910	6,792,120
2021-11-08	66.680	67.500	65.620	66.500	61.727	5,125,281

← NewerPage 20 of 21 · 1,217 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.