Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	53.740	54.190	52.910	53.000	51.445	8,004,747
2026-01-15	53.040	54.400	53.040	53.630	52.057	8,425,916
2026-01-14	52.710	53.630	52.580	53.020	51.465	8,381,857
2026-01-13	52.990	53.560	52.610	52.760	51.212	6,759,458
2026-01-12	53.410	53.680	52.520	52.980	51.426	7,952,786
2026-01-09	52.890	53.680	52.440	53.510	51.940	9,484,240
2026-01-08	53.970	54.300	52.680	52.990	51.436	9,466,368
2026-01-07	54.990	55.000	53.690	54.020	52.435	10,341,257
2026-01-06	54.800	55.100	54.350	54.900	53.290	8,887,600
2026-01-05	55.270	55.500	54.510	54.900	53.290	7,914,367
2025-12-31	56.300	56.940	54.940	55.380	53.755	6,084,150
2025-12-30	54.990	56.650	54.570	56.300	54.648	9,501,985
2025-12-29	54.250	55.500	54.170	54.990	53.377	7,199,194
2025-12-26	54.570	54.790	53.910	54.210	52.620	7,800,137
2025-12-25	52.230	55.100	52.220	54.650	53.047	11,786,850
2025-12-24	53.590	54.090	52.220	52.480	50.941	9,744,394
2025-12-23	53.480	54.100	53.450	53.900	52.319	4,819,649
2025-12-22	53.290	53.570	52.580	53.450	51.882	5,419,084
2025-12-19	53.560	53.730	52.910	53.560	51.989	5,673,156
2025-12-18	53.780	54.090	53.210	53.560	51.989	3,325,781
2025-12-17	53.850	54.050	53.030	53.830	52.251	4,132,100
2025-12-16	53.700	54.200	53.120	53.530	51.960	3,783,943
2025-12-15	53.400	54.360	53.210	53.800	52.222	5,729,008
2025-12-12	54.080	54.080	53.000	53.000	51.445	8,890,260
2025-12-11	53.330	54.350	53.180	54.080	52.494	7,414,325
2025-12-10	52.880	53.800	52.510	53.330	51.766	8,517,520
2025-12-09	54.350	54.540	52.800	52.940	51.387	11,901,522
2025-12-08	55.590	55.610	54.310	54.590	52.989	8,086,004
2025-12-05	55.270	56.270	55.130	55.640	54.008	4,995,985
2025-12-04	54.760	55.660	54.570	55.400	53.775	6,645,839
2025-12-03	54.230	55.270	54.230	54.780	53.173	5,364,596
2025-12-02	55.020	55.300	54.140	54.520	52.921	13,668,131
2025-12-01	55.800	56.050	54.400	55.220	53.600	11,863,875
2025-11-28	55.700	55.800	55.030	55.800	54.163	7,232,775
2025-11-27	56.060	56.850	55.610	55.700	54.066	6,128,158
2025-11-26	55.680	57.090	55.600	56.120	54.474	9,611,175
2025-11-25	57.840	57.990	55.070	55.740	54.105	16,474,033
2025-11-24	59.970	60.400	57.710	57.710	56.017	7,575,013
2025-11-21	58.250	59.720	58.250	59.400	57.658	6,269,070
2025-11-20	58.640	59.220	57.780	58.550	56.832	3,626,631
2025-11-19	57.710	58.880	57.580	58.540	56.823	3,464,760
2025-11-18	58.010	58.890	57.570	57.700	56.007	3,137,807
2025-11-17	59.000	59.100	57.860	58.370	56.658	3,069,718
2025-11-14	58.750	59.350	58.250	58.750	57.027	3,164,894
2025-11-13	59.110	59.440	58.190	58.820	57.095	4,567,538
2025-11-12	59.450	60.160	58.770	59.320	57.580	5,054,149
2025-11-11	60.660	60.660	58.900	59.400	57.658	5,116,041
2025-11-10	57.790	60.200	57.510	59.900	58.143	8,564,263
2025-11-07	58.800	59.250	57.710	57.800	56.104	4,552,319
2025-11-06	57.870	59.450	57.870	58.920	57.192	8,597,857
2025-11-05	57.480	58.700	57.010	57.770	56.075	5,119,009
2025-11-04	58.490	58.800	57.480	57.640	55.949	3,901,094
2025-11-03	58.000	58.960	57.500	58.520	56.803	6,986,023
2025-10-31	57.990	59.130	57.330	58.390	56.677	6,832,126
2025-10-30	57.490	58.900	56.600	58.030	56.328	10,364,194
2025-10-29	57.020	58.100	57.020	57.380	55.697	8,524,866
2025-10-28	58.020	58.020	56.240	56.690	55.027	10,638,618
2025-10-27	57.600	58.970	57.250	58.180	56.473	7,894,911
2025-10-24	57.830	58.080	56.780	57.620	55.930	6,122,032
2025-10-23	57.170	58.050	56.910	57.640	55.949	5,325,660

← NewerPage 4 of 21 · 1,216 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.