Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	45.460	45.870	45.230	45.750	43.442	6,432,500
2024-10-24	45.400	46.130	45.160	45.760	43.451	6,837,999
2024-10-23	45.680	46.250	45.500	45.990	43.669	10,335,007
2024-10-22	44.660	46.050	43.830	45.680	43.375	12,217,039
2024-10-21	43.000	45.400	42.990	44.660	42.407	14,816,729
2024-10-18	40.930	43.570	40.600	42.810	40.650	10,771,090
2024-10-17	42.170	42.480	40.880	40.990	38.922	7,970,663
2024-10-16	42.290	42.760	41.680	42.010	39.890	7,419,815
2024-10-15	43.820	44.180	42.700	42.760	40.602	6,354,595
2024-10-14	43.600	44.100	42.450	44.100	41.875	10,894,886
2024-10-11	44.700	45.000	43.000	43.500	41.305	9,653,915
2024-10-10	45.670	46.500	44.670	45.010	42.739	12,123,180
2024-10-09	46.990	47.300	44.350	45.000	42.729	16,421,974
2024-10-08	52.600	52.800	45.510	47.480	45.084	41,574,740
2024-09-30	46.000	48.690	45.510	48.020	45.597	20,137,266
2024-09-27	42.820	44.870	42.420	44.260	42.027	19,051,389
2024-09-26	37.470	41.000	37.110	40.790	38.732	13,074,804
2024-09-25	37.100	38.150	36.860	37.330	35.446	8,680,071
2024-09-24	35.080	36.990	35.000	36.510	34.668	10,984,750
2024-09-23	35.070	36.050	34.810	34.920	33.158	5,377,125
2024-09-20	35.000	35.390	34.130	35.160	33.386	6,422,447
2024-09-19	34.890	35.680	34.380	34.980	33.215	6,530,711
2024-09-18	35.300	35.880	34.400	34.560	32.816	5,906,300
2024-09-13	35.630	36.090	35.320	35.500	33.709	4,807,265
2024-09-12	36.550	36.720	35.610	35.630	33.832	4,851,418
2024-09-11	36.510	37.070	35.900	36.550	34.706	3,438,251
2024-09-10	37.400	37.690	36.470	36.660	34.810	4,358,647
2024-09-09	37.570	37.840	37.350	37.540	35.646	2,944,682
2024-09-06	38.090	38.330	37.630	37.710	35.807	2,268,161
2024-09-05	37.560	38.280	37.380	38.100	36.178	3,442,134
2024-09-04	37.700	38.300	37.370	37.600	35.703	3,514,717
2024-09-03	37.820	38.650	37.640	37.810	35.902	4,219,274
2024-09-02	38.580	38.910	37.820	37.870	35.959	5,319,452
2024-08-30	37.390	39.190	37.170	38.690	36.738	10,313,569
2024-08-29	36.430	37.740	36.430	37.400	35.513	4,639,943
2024-08-28	36.870	37.440	36.650	37.280	35.399	3,738,035
2024-08-27	37.160	37.510	36.970	37.180	35.304	3,569,814
2024-08-26	37.500	37.680	36.660	37.310	35.427	6,447,804
2024-08-23	37.590	37.940	37.370	37.520	35.627	3,167,778
2024-08-22	38.110	38.400	37.640	37.840	35.931	3,623,608
2024-08-21	38.600	38.620	38.110	38.260	36.329	4,032,544
2024-08-20	39.230	39.300	38.530	38.790	36.833	3,578,965
2024-08-19	40.130	40.390	39.200	39.270	37.289	5,667,356
2024-08-16	40.010	40.100	39.660	39.950	37.934	4,382,980
2024-08-15	40.200	40.650	39.960	40.150	38.124	4,715,361
2024-08-14	41.040	41.080	40.160	40.310	38.276	5,296,626
2024-08-13	41.500	41.680	40.820	41.260	39.178	3,859,557
2024-08-12	41.250	42.450	41.140	41.600	39.501	3,766,748
2024-08-09	42.020	42.260	41.060	41.170	39.093	3,624,999
2024-08-08	41.190	42.380	41.110	42.090	39.966	4,275,963
2024-08-07	41.700	41.930	41.000	41.410	39.321	4,369,200
2024-08-06	42.000	42.190	41.460	41.800	39.691	3,531,526
2024-08-05	41.860	42.650	41.660	41.730	39.624	4,769,849
2024-08-02	41.850	42.440	41.620	41.800	39.691	4,380,159
2024-08-01	43.920	44.120	42.050	42.080	39.957	6,900,113
2024-07-31	42.620	44.080	42.240	43.930	41.713	6,477,083
2024-07-30	43.060	43.110	41.700	42.550	40.403	8,255,012
2024-07-29	43.500	43.580	42.200	42.870	40.707	5,363,180
2024-07-26	43.530	43.620	42.600	43.500	41.305	4,385,571
2024-07-25	43.370	43.970	42.840	43.510	41.315	5,115,865

← NewerPage 9 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.