Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.320	20.550	20.150	20.330	20.330	32,730,093
2026-10-15	20.340	20.550	20.050	20.310	20.310	35,953,585
2026-10-14	20.600	20.930	20.440	20.470	20.470	35,491,216
2026-10-13	21.000	21.040	20.520	20.600	20.600	40,315,346
2026-10-12	20.790	21.090	20.770	20.990	20.990	28,999,481
2026-10-09	20.430	20.950	20.430	20.810	20.810	30,220,853
2026-10-08	20.440	20.580	20.220	20.430	20.430	25,728,423
2026-09-30	20.200	20.520	20.130	20.420	20.420	25,219,099
2026-09-29	20.210	20.370	19.960	20.210	20.210	33,040,152
2026-09-28	20.190	20.390	20.100	20.160	20.160	26,684,140
2026-09-24	20.200	20.450	20.120	20.140	20.140	21,378,664
2026-09-23	20.170	20.350	20.100	20.200	20.200	24,645,070
2026-09-22	19.890	20.290	19.720	20.200	20.200	48,298,714
2026-09-21	20.720	20.760	19.850	19.890	19.890	92,988,287
2026-09-18	20.660	21.060	20.650	20.680	20.680	27,210,901
2026-09-17	20.700	20.840	20.580	20.700	20.700	22,605,397
2026-09-16	21.200	21.230	20.620	20.760	20.760	27,778,549
2026-09-15	21.120	21.350	21.020	21.170	21.170	21,886,241
2026-09-14	21.010	21.190	20.930	21.120	21.120	23,045,757
2026-09-11	21.170	21.200	20.840	21.010	21.010	28,319,832
2026-09-10	21.330	21.410	21.080	21.170	21.170	27,579,751
2026-09-09	21.420	21.450	21.170	21.300	21.300	19,884,315
2026-09-08	21.520	21.630	21.400	21.420	21.420	20,905,588
2026-09-07	21.990	22.100	21.440	21.610	21.610	36,523,109
2026-09-04	21.800	22.150	21.660	22.000	22.000	44,424,705
2026-09-03	21.330	21.950	21.300	21.820	21.820	45,557,697
2026-09-02	21.400	21.550	21.260	21.330	21.330	22,316,563
2026-09-01	21.120	21.570	21.080	21.420	21.420	35,176,773
2026-08-31	21.070	21.190	20.950	21.180	21.180	27,729,642
2026-08-28	20.660	21.200	20.590	21.120	21.120	36,779,817
2026-08-27	21.020	21.200	20.960	21.120	21.120	28,373,885
2026-08-26	21.210	21.490	21.100	21.150	21.150	24,155,645
2026-08-25	21.080	21.390	20.960	21.230	21.230	32,889,157
2026-08-24	20.850	21.070	20.750	20.940	20.940	41,943,929
2026-08-21	20.920	21.160	20.740	20.860	20.860	39,463,127
2026-08-20	21.930	22.130	21.750	21.770	20.879	42,319,396
2026-08-19	21.590	22.010	21.560	21.970	21.070	50,354,488
2026-08-18	21.410	21.690	21.370	21.650	20.763	34,313,718
2026-08-17	21.860	21.910	21.300	21.490	20.610	46,895,324
2026-08-14	21.710	21.890	21.610	21.760	20.869	26,153,526
2026-08-13	21.720	21.980	21.610	21.790	20.898	29,166,611
2026-08-12	21.970	21.990	21.480	21.750	20.859	42,821,815
2026-08-11	22.100	22.390	22.000	22.000	21.099	33,218,204
2026-08-10	21.950	22.330	21.880	22.250	21.339	44,705,020
2026-08-07	22.120	22.170	21.830	21.930	21.032	30,602,616
2026-08-06	22.320	22.390	21.910	22.120	21.214	34,302,450
2026-08-05	22.480	22.580	22.130	22.340	21.425	37,216,576
2026-08-04	22.810	22.890	22.450	22.490	21.569	52,341,084
2026-08-03	23.200	23.340	22.850	22.920	21.981	46,565,766
2026-07-31	22.900	23.290	22.560	23.190	22.240	63,097,075
2026-07-30	23.000	23.490	22.900	23.270	22.317	54,642,138
2026-07-29	22.360	23.190	22.330	22.980	22.039	71,377,087
2026-07-28	21.940	22.450	21.830	22.400	21.483	52,056,186
2026-07-27	21.740	22.040	21.660	21.870	20.974	36,409,130
2026-07-24	21.720	21.860	21.580	21.760	20.869	42,908,337
2026-07-23	21.780	21.880	21.620	21.860	20.965	30,383,675
2026-07-22	21.760	21.920	21.540	21.920	21.022	49,076,302
2026-07-21	21.450	22.320	21.350	21.850	20.955	94,521,945
2026-07-20	20.950	21.480	20.940	21.460	20.581	56,000,571
2026-07-17	21.050	21.250	20.860	20.950	20.092	45,033,860

Page 1 of 2 · 120 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.8915 CNY
2025-11-07	0.2692 CNY
2025-07-25	0.9650 CNY
2024-08-16	0.8013 CNY
2023-08-25	0.5669 CNY
2022-08-23	0.4614 CNY
2021-08-23	0.3660 CNY
2020-07-16	0.3750 CNY
2019-08-08	0.3510 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.