Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	59.660	59.660	56.800	57.210	55.532	8,362,146
2025-10-21	57.450	59.150	57.110	59.020	57.289	11,513,963
2025-10-20	60.340	60.450	57.250	57.410	55.726	20,138,076
2025-10-17	60.400	61.350	59.390	61.090	59.298	5,591,950
2025-10-16	61.870	62.350	60.510	60.710	58.929	6,452,938
2025-10-15	61.180	61.930	60.750	61.880	60.065	6,041,116
2025-10-14	61.700	62.360	60.920	61.350	59.550	6,812,463
2025-10-13	62.180	63.000	61.220	61.700	59.890	7,558,179
2025-10-10	62.900	64.170	62.500	62.900	61.055	6,666,292
2025-10-09	63.660	63.940	61.060	63.000	61.152	10,071,360
2025-09-30	63.320	64.240	62.610	63.770	61.899	4,018,911
2025-09-29	63.390	63.900	62.440	63.450	61.589	7,146,062
2025-09-26	62.080	64.070	61.560	63.400	61.540	8,787,733
2025-09-25	62.100	62.870	61.390	62.000	60.181	6,627,869
2025-09-24	63.290	63.290	62.000	62.380	60.356	8,968,660
2025-09-23	62.540	64.210	62.210	63.430	61.372	6,886,554
2025-09-22	63.500	63.810	61.820	62.590	60.559	8,077,942
2025-09-19	63.040	63.850	62.700	63.400	61.343	3,983,714
2025-09-18	64.400	64.800	62.620	63.090	61.043	6,821,278
2025-09-17	66.290	66.990	63.660	64.400	62.310	11,164,750
2025-09-16	67.060	68.480	64.820	66.400	64.246	8,707,018
2025-09-15	64.560	68.000	64.530	67.350	65.165	7,972,600
2025-09-12	65.390	66.270	64.610	65.000	62.891	7,219,426
2025-09-11	64.380	66.160	64.380	65.750	63.617	7,302,116
2025-09-10	64.060	64.980	63.390	64.270	62.185	4,829,167
2025-09-09	62.830	65.650	62.670	64.230	62.146	14,213,878
2025-09-08	61.260	63.000	60.880	62.700	60.666	6,912,481
2025-09-05	60.440	61.220	60.200	61.130	59.147	4,178,277
2025-09-04	60.020	60.800	59.270	60.390	58.431	7,187,278
2025-09-03	61.280	61.530	59.810	60.000	58.053	4,422,075
2025-09-02	60.800	61.890	60.730	61.270	59.282	5,587,161
2025-09-01	61.890	62.150	60.400	60.770	58.798	6,217,341
2025-08-29	60.070	62.370	60.070	61.500	59.505	7,392,752
2025-08-28	60.900	61.200	59.050	60.020	58.073	9,275,205
2025-08-27	62.000	62.650	60.900	61.000	59.021	5,479,400
2025-08-26	61.920	63.280	61.680	62.330	60.308	6,736,775
2025-08-25	61.110	62.630	60.090	62.190	60.172	11,626,073
2025-08-22	60.990	61.550	60.300	61.110	59.127	8,408,836
2025-08-21	60.010	60.660	59.310	60.220	58.266	6,095,036
2025-08-20	59.760	60.560	59.000	59.700	57.763	7,043,626
2025-08-19	58.610	60.300	58.020	59.880	57.937	8,649,713
2025-08-18	58.500	58.950	57.810	58.760	56.853	8,485,493
2025-08-15	58.000	59.330	57.880	58.530	56.631	8,929,206
2025-08-14	57.800	58.690	57.200	57.850	55.973	10,214,707
2025-08-13	57.860	58.050	56.710	57.640	55.770	9,180,888
2025-08-12	57.530	58.370	57.250	57.780	55.905	4,662,216
2025-08-11	57.580	57.890	56.950	57.550	55.683	7,298,570
2025-08-08	57.950	58.360	57.300	57.550	55.683	4,675,816
2025-08-07	58.390	58.390	57.280	57.600	55.731	5,222,262
2025-08-06	57.990	58.980	57.700	58.370	56.476	5,822,901
2025-08-05	56.900	58.150	56.420	57.920	56.041	9,937,289
2025-08-04	57.210	58.290	56.260	56.960	55.112	9,606,234
2025-08-01	56.420	57.000	56.100	56.710	54.870	7,185,444
2025-07-31	56.910	57.900	56.170	56.420	54.589	14,447,916
2025-07-30	54.750	57.640	54.510	56.900	55.054	18,324,660
2025-07-29	55.190	55.760	53.850	54.840	53.061	17,198,867
2025-07-28	55.320	55.770	54.830	55.190	53.399	9,673,080
2025-07-25	55.210	56.130	55.060	55.650	53.844	9,963,736
2025-07-24	57.210	57.320	55.000	55.350	53.554	13,877,654
2025-07-23	58.240	58.500	57.050	57.210	55.354	5,846,690

← NewerPage 5 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.