Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	48.160	48.300	47.650	47.850	46.446	5,490,752
2026-04-17	49.180	49.230	47.760	48.090	46.679	7,414,510
2026-04-16	49.380	49.780	48.960	49.220	47.776	5,855,014
2026-04-15	48.320	49.800	48.040	49.560	48.106	10,424,668
2026-04-14	48.080	48.360	47.350	48.310	46.893	10,932,548
2026-04-13	48.280	48.880	47.240	48.080	46.670	11,056,119
2026-04-10	50.150	50.160	48.440	48.700	47.271	17,468,899
2026-04-09	50.520	51.000	49.700	50.000	48.533	9,007,800
2026-04-08	50.500	51.980	50.500	50.910	49.417	7,805,357
2026-04-07	52.020	52.020	49.850	50.260	48.786	8,352,697
2026-04-03	52.600	52.880	51.680	51.850	50.329	3,892,700
2026-04-02	50.660	53.680	50.580	53.020	51.465	12,143,246
2026-04-01	50.660	51.100	50.050	50.790	49.300	5,230,288
2026-03-31	50.860	51.130	49.810	49.810	48.349	5,537,870
2026-03-30	51.660	52.290	50.510	50.650	49.164	6,787,244
2026-03-27	51.400	52.570	51.200	52.060	50.533	6,618,299
2026-03-26	52.310	52.780	51.330	51.650	50.135	6,246,954
2026-03-25	52.200	52.800	51.550	52.480	50.941	6,258,058
2026-03-24	52.430	52.850	51.400	52.020	50.494	7,019,100
2026-03-23	54.400	54.440	51.200	51.960	50.436	15,059,559
2026-03-20	54.880	56.100	54.620	54.870	53.260	6,685,469
2026-03-19	55.320	55.500	54.410	54.940	53.328	7,286,720
2026-03-18	56.250	56.730	55.000	55.510	53.882	7,992,400
2026-03-17	57.740	57.860	55.810	55.840	54.202	8,427,834
2026-03-16	56.750	58.750	56.510	57.740	56.046	12,702,139
2026-03-13	56.710	57.150	56.180	56.510	54.852	7,637,725
2026-03-12	55.080	56.760	54.060	56.500	54.843	11,164,641
2026-03-11	54.230	55.450	53.610	55.040	53.425	6,611,546
2026-03-10	54.310	54.970	53.830	54.320	52.727	6,101,685
2026-03-09	55.700	56.300	54.380	54.770	53.163	11,220,914
2026-03-06	52.920	55.680	52.720	55.500	53.872	10,212,709
2026-03-05	54.290	54.440	52.660	52.940	51.387	8,002,081
2026-03-04	53.910	54.500	53.260	54.300	52.707	8,265,081
2026-03-03	53.920	55.080	53.610	54.050	52.464	10,690,952
2026-03-02	54.070	55.340	53.770	54.210	52.620	8,240,045
2026-02-27	53.490	55.380	53.400	54.810	53.202	5,648,152
2026-02-26	54.310	54.640	53.350	53.580	52.008	6,153,721
2026-02-25	53.100	54.700	52.990	54.360	52.765	6,331,597
2026-02-24	53.410	53.880	52.610	53.190	51.630	6,311,102
2026-02-13	53.900	54.400	53.030	53.280	51.717	7,279,011
2026-02-12	54.400	54.680	53.860	53.950	52.367	4,249,873
2026-02-11	53.880	54.700	53.400	54.490	52.892	6,097,073
2026-02-10	53.800	54.330	53.310	53.970	52.387	5,294,486
2026-02-09	53.500	54.500	53.060	53.800	52.222	10,830,257
2026-02-06	54.390	54.750	53.400	53.400	51.834	7,934,394
2026-02-05	53.660	55.050	53.430	54.450	52.853	13,865,178
2026-02-04	51.650	53.980	51.300	53.670	52.096	14,977,142
2026-02-03	51.150	51.600	50.380	51.530	50.018	6,751,192
2026-02-02	51.550	52.950	51.100	51.210	49.708	8,945,749
2026-01-30	51.640	52.880	51.400	51.510	49.999	9,928,907
2026-01-29	50.210	51.900	50.000	51.900	50.378	14,142,204
2026-01-28	50.520	50.860	49.200	50.210	48.737	16,976,948
2026-01-27	51.860	52.250	50.600	50.600	49.116	8,894,824
2026-01-26	51.280	52.190	50.480	51.920	50.397	12,768,487
2026-01-23	51.470	51.780	50.990	51.030	49.533	11,779,186
2026-01-22	51.730	52.800	51.380	51.440	49.931	10,119,229
2026-01-21	52.350	52.420	51.630	51.740	50.222	11,245,050
2026-01-20	53.000	53.590	52.230	52.350	50.814	8,815,790
2026-01-19	53.100	53.370	52.600	53.070	51.513	9,483,220
2026-01-16	53.740	54.190	52.910	53.000	51.445	8,004,747

← NewerPage 3 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.