Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	51.030	51.500	48.660	48.830	46.366	7,908,850
2025-01-17	49.480	51.230	49.060	50.970	48.398	6,511,802
2025-01-16	49.340	50.260	49.150	49.430	46.936	3,969,237
2025-01-15	49.530	50.190	49.120	49.400	46.907	6,300,887
2025-01-14	47.690	49.650	47.500	49.300	46.812	7,207,647
2025-01-13	47.440	48.150	47.050	47.610	45.208	4,647,885
2025-01-10	47.000	48.850	47.000	47.600	45.198	10,433,274
2025-01-09	47.660	47.790	46.510	46.510	44.163	3,055,600
2025-01-08	47.240	47.870	46.440	47.640	45.236	4,191,200
2025-01-07	47.770	48.280	46.900	47.370	44.980	4,287,096
2025-01-06	47.140	48.650	46.610	47.680	45.274	5,830,791
2025-01-03	47.880	48.020	46.970	47.090	44.714	5,565,573
2025-01-02	48.760	49.590	47.610	47.800	45.388	6,211,553
2024-12-31	48.680	49.870	48.570	49.050	46.575	6,016,907
2024-12-30	48.160	49.940	48.040	48.890	46.423	7,299,582
2024-12-27	48.000	48.860	47.830	48.280	45.844	3,550,073
2024-12-26	48.380	48.590	47.850	48.150	45.720	3,476,101
2024-12-25	49.120	49.490	48.250	48.550	46.100	3,042,775
2024-12-24	48.890	49.270	48.540	49.190	46.708	4,090,617
2024-12-23	48.600	49.800	48.520	48.920	46.452	3,918,407
2024-12-20	49.490	50.200	48.610	48.620	46.167	3,765,684
2024-12-19	48.000	50.300	47.960	49.520	47.021	9,032,890
2024-12-18	48.680	48.990	47.800	48.410	45.967	6,327,988
2024-12-17	48.400	49.500	48.400	48.820	46.357	5,083,336
2024-12-16	49.360	49.900	48.300	48.690	46.233	8,324,263
2024-12-13	48.000	49.980	47.270	49.360	46.869	13,780,331
2024-12-12	47.030	48.300	46.600	48.210	45.777	7,126,075
2024-12-11	47.470	47.820	46.940	46.980	44.609	5,390,652
2024-12-10	47.000	48.600	47.000	47.530	45.132	12,761,826
2024-12-09	45.590	45.950	45.080	45.730	43.423	5,482,115
2024-12-06	45.680	46.200	45.400	45.600	43.299	4,332,439
2024-12-05	46.200	46.500	45.350	45.780	43.470	4,928,643
2024-12-04	47.260	47.760	46.310	46.540	44.192	4,782,029
2024-12-03	46.370	47.920	46.120	47.500	45.103	9,253,751
2024-12-02	45.990	46.880	45.350	46.380	44.040	9,416,194
2024-11-29	46.280	46.910	45.940	46.400	44.059	5,880,429
2024-11-28	47.430	47.470	46.210	46.280	43.945	5,900,507
2024-11-27	47.000	47.650	46.600	47.650	45.246	5,302,209
2024-11-26	46.040	48.400	45.980	47.450	45.056	6,518,237
2024-11-25	45.990	47.750	45.580	46.130	43.802	8,376,301
2024-11-22	47.200	47.950	45.620	45.660	43.356	4,012,867
2024-11-21	46.690	48.060	46.620	47.130	44.752	5,296,645
2024-11-20	46.350	47.340	45.970	46.780	44.420	5,107,507
2024-11-19	46.550	47.060	45.580	46.380	44.040	5,191,674
2024-11-18	46.980	47.750	46.330	46.580	44.230	4,912,400
2024-11-15	48.160	48.480	46.890	46.890	44.524	6,986,059
2024-11-14	48.480	48.850	47.620	47.620	45.217	6,053,546
2024-11-13	48.260	48.850	47.600	48.680	46.224	5,895,823
2024-11-12	48.900	49.940	48.200	48.550	46.100	11,190,314
2024-11-11	48.840	49.200	47.060	49.200	46.717	11,017,725
2024-11-08	50.340	50.600	48.680	49.300	46.812	7,039,358
2024-11-07	48.030	50.200	47.920	49.820	47.306	11,337,626
2024-11-06	48.300	48.640	47.400	48.140	45.711	7,876,231
2024-11-05	46.520	48.400	46.230	48.250	45.815	10,992,896
2024-11-04	44.800	47.190	44.200	46.900	44.533	12,565,014
2024-11-01	43.940	45.290	43.590	44.730	42.473	8,016,994
2024-10-31	44.300	44.440	43.470	43.860	41.647	7,069,760
2024-10-30	44.600	45.200	43.870	44.480	42.236	5,874,833
2024-10-29	45.370	45.750	44.680	45.000	42.729	5,711,631
2024-10-28	45.750	45.790	45.020	45.470	43.176	6,486,895

← NewerPage 8 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.