Guangdong Haid Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	42.890	43.800	42.780	43.500	43.500	7,684,565
2026-10-16	43.390	43.940	42.700	43.050	43.050	5,519,285
2026-10-15	43.150	43.880	42.420	43.450	43.450	8,009,546
2026-10-14	43.190	43.980	43.080	43.370	43.370	5,214,326
2026-10-13	43.660	44.660	43.190	43.300	43.300	7,485,480
2026-10-12	42.830	44.390	42.800	44.210	44.210	9,390,592
2026-10-09	41.990	43.100	41.770	42.830	42.830	6,939,169
2026-10-08	42.000	42.200	41.450	41.960	41.960	4,503,382
2026-09-30	41.300	42.200	41.060	42.000	42.000	7,602,998
2026-09-29	41.360	41.700	40.910	41.200	41.200	6,119,625
2026-09-28	41.000	41.550	40.420	41.380	41.380	11,790,033
2026-09-24	41.410	41.590	41.050	41.100	41.100	4,858,910
2026-09-23	42.090	42.090	41.200	41.440	41.440	8,462,670
2026-09-22	42.190	42.280	41.810	42.100	42.100	7,429,139
2026-09-21	41.950	42.470	41.710	42.420	42.420	6,023,710
2026-09-18	42.200	42.620	41.920	41.980	41.980	5,653,366
2026-09-17	42.300	42.350	41.880	42.150	42.150	6,359,615
2026-09-16	42.420	42.980	41.980	42.310	42.160	7,667,781
2026-09-15	42.560	43.380	42.200	42.700	42.549	8,764,859
2026-09-14	42.500	42.940	42.330	42.610	42.459	6,491,905
2026-09-11	42.810	43.140	42.430	42.750	42.598	6,525,150
2026-09-10	43.640	43.990	42.830	43.100	42.947	8,108,747
2026-09-09	44.130	44.760	43.830	44.090	43.934	6,843,248
2026-09-08	44.150	44.690	43.800	44.430	44.273	7,870,647
2026-09-07	44.150	44.470	43.010	44.300	44.143	14,311,706
2026-09-04	44.090	45.600	43.890	44.620	44.462	14,949,635
2026-09-03	46.170	46.210	44.020	44.090	43.934	11,812,515
2026-09-02	46.610	47.370	46.200	46.300	46.136	6,819,774
2026-09-01	46.000	47.500	45.990	46.610	46.445	9,588,029
2026-08-31	46.240	47.120	45.810	46.230	46.066	9,644,316
2026-08-28	45.420	46.310	45.050	46.240	46.076	6,916,501
2026-08-27	44.690	45.950	44.360	45.400	45.239	8,631,316
2026-08-26	45.000	45.880	44.610	44.670	44.512	7,635,187
2026-08-25	45.280	45.800	43.610	45.000	44.841	16,761,351
2026-08-24	45.850	46.680	45.600	46.300	46.136	6,924,904
2026-08-21	46.300	47.000	45.730	45.790	45.628	7,877,698
2026-08-20	45.760	46.500	45.100	46.400	46.236	7,410,743
2026-08-19	46.010	46.500	45.180	45.270	45.110	8,023,682
2026-08-18	45.110	46.130	44.950	46.010	45.847	9,428,007
2026-08-17	44.780	45.330	44.180	45.060	44.900	5,236,165
2026-08-14	45.390	45.540	44.830	44.940	44.781	4,690,943
2026-08-13	45.620	45.680	44.900	45.500	45.339	8,518,197
2026-08-12	46.270	46.430	45.360	45.730	45.568	12,350,940
2026-08-11	46.500	46.940	45.730	46.350	46.186	10,444,885
2026-08-10	45.630	47.120	45.480	46.590	46.425	13,501,231
2026-08-07	47.260	47.360	45.580	45.910	45.747	17,429,836
2026-08-06	47.170	47.740	46.800	47.580	47.411	9,099,317
2026-08-05	47.660	47.700	46.800	46.990	46.823	11,794,517
2026-08-04	49.020	49.240	47.400	47.600	47.431	8,287,383
2026-08-03	48.960	50.250	48.960	49.020	48.846	8,784,549
2026-07-31	48.760	49.580	47.700	49.460	49.285	12,805,864
2026-07-30	47.670	49.680	47.670	49.250	49.075	8,576,153
2026-07-29	48.200	49.550	47.920	48.180	48.009	9,396,846
2026-07-28	47.850	48.350	47.480	48.050	47.880	8,065,254
2026-07-27	48.200	48.550	47.200	47.820	47.651	10,747,176
2026-07-24	48.210	49.190	47.800	48.260	48.089	7,646,266
2026-07-23	48.040	49.200	47.420	48.690	48.517	7,295,674
2026-07-22	48.680	48.790	47.510	48.500	48.328	8,279,779
2026-07-21	48.380	50.130	48.020	48.740	48.567	21,350,330
2026-07-20	47.500	49.240	47.110	48.740	48.567	12,816,955

Page 1 of 21 · 1,215 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.