Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	54.390	54.630	53.000	53.050	50.373	14,769,142
2025-04-22	52.330	54.900	52.180	54.640	51.883	16,940,046
2025-04-21	52.000	52.640	51.900	52.150	49.519	5,630,528
2025-04-18	53.100	53.400	51.930	52.300	49.661	5,989,704
2025-04-17	52.400	53.400	51.860	53.100	50.421	6,740,978
2025-04-16	51.780	52.640	51.590	52.430	49.784	8,328,561
2025-04-15	52.150	52.630	51.800	52.050	49.424	7,556,652
2025-04-14	51.900	53.030	51.680	52.190	49.557	10,038,593
2025-04-11	52.440	52.750	51.430	52.190	49.557	12,033,883
2025-04-10	51.280	53.020	51.280	52.570	49.917	23,814,214
2025-04-09	52.000	54.260	51.210	52.130	49.500	34,130,343
2025-04-08	48.650	50.440	48.060	50.280	47.743	27,801,824
2025-04-07	50.730	53.040	46.810	48.000	45.578	26,738,301
2025-04-03	49.760	52.140	49.460	51.240	48.655	13,335,805
2025-04-02	50.090	50.410	49.450	50.080	47.553	5,076,964
2025-04-01	50.040	50.790	49.700	50.160	47.629	7,098,379
2025-03-31	49.200	51.180	49.160	49.950	47.430	8,785,186
2025-03-28	49.940	50.080	48.980	49.510	47.012	5,051,912
2025-03-27	49.830	50.350	49.500	50.130	47.601	5,464,181
2025-03-26	50.500	50.990	49.910	49.980	47.458	5,566,300
2025-03-25	50.450	51.080	49.830	50.730	48.170	6,791,710
2025-03-24	48.850	50.530	48.850	50.460	47.914	8,311,258
2025-03-21	49.560	50.150	48.750	48.890	46.423	4,010,734
2025-03-20	49.920	50.110	49.520	49.810	47.297	3,215,887
2025-03-19	50.020	50.230	49.600	50.100	47.572	4,485,680
2025-03-18	50.300	50.450	49.710	50.060	47.534	5,473,073
2025-03-17	50.990	51.690	50.080	50.210	47.676	6,704,176
2025-03-14	50.000	50.740	49.750	50.350	47.809	7,985,161
2025-03-13	50.110	51.050	49.850	50.030	47.506	6,364,644
2025-03-12	51.850	52.780	50.330	50.500	47.952	6,995,221
2025-03-11	49.770	52.000	49.500	51.920	49.300	11,010,442
2025-03-10	51.120	51.320	49.660	50.140	47.610	5,705,168
2025-03-07	50.370	51.280	49.500	51.050	48.474	8,712,674
2025-03-06	51.360	51.360	50.510	50.520	47.971	6,742,096
2025-03-05	52.250	52.900	51.010	51.360	48.768	6,486,551
2025-03-04	52.560	52.840	51.500	52.150	49.519	7,758,120
2025-03-03	51.610	53.450	51.610	52.560	49.908	13,952,578
2025-02-28	48.100	51.280	48.000	50.940	48.370	17,594,070
2025-02-27	47.880	48.250	47.600	48.100	45.673	4,361,540
2025-02-26	46.910	48.230	46.770	47.900	45.483	8,175,835
2025-02-25	47.710	47.800	46.990	47.100	44.723	4,791,951
2025-02-24	48.790	49.480	47.850	47.880	45.464	6,099,400
2025-02-21	48.790	49.290	48.200	48.580	46.129	6,078,736
2025-02-20	48.550	49.260	48.130	48.980	46.509	3,765,281
2025-02-19	49.090	49.480	48.360	48.550	46.100	5,270,658
2025-02-18	49.390	50.000	48.560	49.330	46.841	5,759,384
2025-02-17	49.400	49.850	48.400	49.400	46.907	5,660,775
2025-02-14	49.300	50.290	49.000	49.540	47.040	8,128,405
2025-02-13	48.720	49.500	48.380	48.500	46.053	6,503,511
2025-02-12	48.090	49.000	47.500	48.910	46.442	6,263,271
2025-02-11	47.930	49.080	47.900	48.310	45.872	6,445,789
2025-02-10	48.050	48.160	47.250	47.840	45.426	5,185,812
2025-02-07	48.810	48.840	47.600	48.050	45.625	7,664,904
2025-02-06	48.810	49.180	48.000	48.800	46.338	4,779,061
2025-02-05	49.640	49.990	48.480	49.000	46.528	4,444,909
2025-01-27	49.860	50.550	49.580	49.660	47.154	3,768,935
2025-01-24	49.000	50.310	48.620	50.000	47.477	7,024,164
2025-01-23	48.990	49.490	48.220	49.160	46.679	6,424,689
2025-01-22	48.150	48.750	47.810	48.650	46.195	3,915,592
2025-01-21	49.000	49.870	47.900	48.350	45.910	6,483,361

← NewerPage 7 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.