Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	56.590	58.160	56.220	57.860	55.983	7,705,073
2025-07-21	56.000	57.190	55.610	56.670	54.831	6,911,655
2025-07-18	56.590	56.720	56.010	56.180	54.357	7,462,567
2025-07-17	55.910	57.020	55.910	56.590	54.754	7,168,508
2025-07-16	55.400	56.330	55.230	56.100	54.280	6,280,570
2025-07-15	55.550	56.020	55.080	55.460	53.660	7,386,932
2025-07-14	56.320	56.320	55.210	55.690	53.883	7,633,038
2025-07-11	55.850	56.700	55.550	56.380	54.551	11,085,039
2025-07-10	57.200	57.200	55.840	56.020	54.202	14,756,977
2025-07-09	59.280	59.350	55.660	57.200	55.344	22,713,784
2025-07-08	58.910	59.760	58.620	58.860	56.950	5,530,952
2025-07-07	60.010	60.060	58.880	59.070	57.153	4,768,966
2025-07-04	59.710	60.260	58.720	60.180	58.227	4,782,376
2025-07-03	59.670	60.260	59.360	59.890	57.947	2,836,450
2025-07-02	60.070	61.140	59.340	59.860	57.918	5,959,802
2025-07-01	58.560	60.770	58.360	60.050	58.102	7,276,862
2025-06-30	57.960	58.960	57.500	58.590	56.689	6,284,014
2025-06-27	58.000	58.290	57.680	58.150	56.263	3,515,936
2025-06-26	59.830	59.880	58.600	59.090	56.108	4,565,137
2025-06-25	59.610	60.300	59.320	59.720	56.707	4,686,324
2025-06-24	58.940	59.980	58.650	59.310	56.317	6,252,825
2025-06-23	59.610	60.200	57.950	59.000	56.023	8,006,430
2025-06-20	58.610	60.340	58.490	59.730	56.716	8,873,991
2025-06-19	58.400	59.900	58.030	58.720	55.757	9,545,207
2025-06-18	58.480	59.060	57.650	58.360	55.415	8,980,169
2025-06-17	59.530	59.790	57.790	57.960	55.035	10,286,045
2025-06-16	59.800	60.250	59.180	59.460	56.460	8,575,644
2025-06-13	60.470	60.900	59.730	60.000	56.972	12,301,058
2025-06-12	61.560	61.670	60.500	60.500	57.447	8,365,839
2025-06-11	61.800	62.100	60.160	61.900	58.777	12,312,232
2025-06-10	61.450	62.280	61.300	61.850	58.729	4,862,341
2025-06-09	60.960	62.090	60.710	61.450	58.349	7,403,895
2025-06-06	61.880	63.350	60.900	61.760	58.644	10,032,426
2025-06-05	63.590	63.890	61.550	62.270	59.128	10,203,027
2025-06-04	62.400	64.280	61.860	63.590	60.381	11,677,753
2025-06-03	60.750	62.880	60.400	62.600	59.441	13,180,413
2025-05-30	59.830	62.130	59.690	60.610	57.552	12,982,119
2025-05-29	60.180	60.500	59.400	59.840	56.821	9,015,091
2025-05-28	60.050	61.000	59.480	60.000	56.972	7,329,961
2025-05-27	59.910	62.380	59.150	60.640	57.580	13,780,541
2025-05-26	58.800	60.190	58.650	59.910	56.887	7,697,606
2025-05-23	59.390	59.800	58.900	59.090	56.108	6,271,507
2025-05-22	58.580	60.360	58.270	59.800	56.783	7,776,163
2025-05-21	58.280	58.900	58.000	58.600	55.643	4,533,416
2025-05-20	57.090	59.000	56.900	58.340	55.396	12,194,281
2025-05-19	56.070	57.440	55.750	57.010	54.133	8,505,999
2025-05-16	57.230	57.520	55.750	56.280	53.440	9,040,400
2025-05-15	57.830	58.200	57.060	57.430	54.532	7,513,107
2025-05-14	54.300	57.770	54.150	57.300	54.409	17,052,867
2025-05-13	54.420	54.620	53.820	54.340	51.598	5,481,834
2025-05-12	55.010	55.850	54.170	54.430	51.684	8,406,522
2025-05-09	53.710	55.580	53.560	55.390	52.595	9,670,537
2025-05-08	53.460	54.090	53.210	53.730	51.019	6,470,111
2025-05-07	54.390	54.500	53.340	53.700	50.990	7,440,248
2025-05-06	55.480	55.590	53.610	54.380	51.636	12,444,856
2025-04-30	54.810	55.960	54.510	55.480	52.681	9,615,180
2025-04-29	54.200	55.030	53.660	54.950	52.177	7,813,337
2025-04-28	53.820	54.490	53.510	54.210	51.475	9,624,381
2025-04-25	54.570	54.620	53.280	53.390	50.696	7,598,433
2025-04-24	52.820	54.970	52.700	54.410	51.665	14,294,271

← NewerPage 6 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.