Qingdao Haier Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 26.600 | 26.690 | 25.720 | 25.800 | 22.874 | 28,837,551 |
| 2024-07-22 | 26.900 | 27.280 | 26.410 | 26.600 | 23.583 | 28,447,369 |
| 2024-07-19 | 26.680 | 27.120 | 26.350 | 27.020 | 23.956 | 30,765,641 |
| 2024-07-18 | 26.490 | 27.070 | 26.290 | 26.870 | 23.823 | 41,993,945 |
| 2024-07-17 | 26.710 | 26.800 | 26.100 | 26.660 | 23.636 | 27,720,819 |
| 2024-07-16 | 26.680 | 26.900 | 26.350 | 26.770 | 23.734 | 23,561,893 |
| 2024-07-15 | 27.330 | 27.360 | 26.480 | 26.650 | 23.628 | 37,173,617 |
| 2024-07-12 | 27.040 | 27.640 | 26.890 | 27.490 | 24.372 | 36,104,901 |
| 2024-07-11 | 26.600 | 27.200 | 26.030 | 26.940 | 23.885 | 30,947,035 |
| 2024-07-10 | 26.380 | 26.900 | 26.200 | 26.360 | 23.371 | 34,077,560 |
| 2024-07-09 | 26.310 | 26.420 | 26.080 | 26.300 | 23.317 | 31,229,614 |
| 2024-07-08 | 26.550 | 26.720 | 26.200 | 26.430 | 23.433 | 29,291,646 |
| 2024-07-05 | 26.750 | 26.750 | 26.750 | 26.750 | 23.716 | 0 |
| 2024-07-04 | 26.730 | 26.950 | 26.360 | 26.750 | 23.716 | 32,088,019 |
| 2024-07-03 | 27.300 | 27.370 | 26.590 | 26.760 | 23.725 | 33,193,968 |
| 2024-07-02 | 28.290 | 28.390 | 27.030 | 27.260 | 24.168 | 52,165,723 |
| 2024-07-01 | 28.380 | 28.750 | 27.970 | 28.390 | 25.170 | 29,649,096 |
| 2024-06-28 | 28.280 | 28.620 | 28.170 | 28.380 | 25.161 | 35,398,485 |
| 2024-06-27 | 29.200 | 29.240 | 28.110 | 28.400 | 25.179 | 55,634,168 |
| 2024-06-26 | 29.680 | 29.890 | 29.200 | 29.360 | 26.030 | 20,711,834 |
| 2024-06-25 | 29.680 | 30.150 | 29.520 | 29.830 | 26.447 | 26,304,312 |
| 2024-06-24 | 29.160 | 29.980 | 29.060 | 29.730 | 26.358 | 30,699,612 |
| 2024-06-21 | 29.410 | 29.570 | 28.870 | 29.180 | 25.871 | 32,343,095 |
| 2024-06-20 | 29.570 | 29.860 | 29.350 | 29.430 | 26.092 | 22,162,523 |
| 2024-06-19 | 29.980 | 30.070 | 29.290 | 29.600 | 26.243 | 26,295,982 |
| 2024-06-18 | 30.080 | 30.250 | 29.570 | 30.090 | 26.677 | 22,766,377 |
| 2024-06-17 | 30.350 | 30.850 | 29.960 | 30.220 | 26.793 | 22,618,723 |
| 2024-06-14 | 29.610 | 30.750 | 29.600 | 30.650 | 27.174 | 33,834,239 |
| 2024-06-13 | 30.400 | 30.420 | 29.710 | 29.930 | 26.536 | 24,420,078 |
| 2024-06-12 | 30.680 | 30.830 | 30.130 | 30.380 | 26.935 | 19,675,400 |
| 2024-06-11 | 30.200 | 30.850 | 30.140 | 30.640 | 27.165 | 28,023,782 |
| 2024-06-07 | 30.970 | 31.050 | 29.880 | 30.620 | 27.147 | 41,181,875 |
| 2024-06-06 | 29.950 | 31.270 | 29.760 | 30.990 | 27.475 | 34,756,202 |
| 2024-06-05 | 30.180 | 30.440 | 29.830 | 29.900 | 26.509 | 19,492,461 |
| 2024-06-04 | 30.250 | 30.450 | 29.730 | 30.120 | 26.704 | 24,793,511 |
| 2024-06-03 | 29.610 | 30.930 | 29.610 | 30.480 | 27.023 | 32,379,930 |
| 2024-05-31 | 30.450 | 30.450 | 29.540 | 29.540 | 26.190 | 29,896,288 |
| 2024-05-30 | 30.200 | 30.700 | 29.990 | 30.200 | 26.775 | 24,744,525 |
| 2024-05-29 | 30.150 | 30.580 | 30.000 | 30.400 | 26.952 | 20,281,070 |
| 2024-05-28 | 30.750 | 30.980 | 30.080 | 30.150 | 26.731 | 25,373,646 |
| 2024-05-27 | 30.070 | 31.090 | 30.060 | 30.750 | 27.263 | 38,103,011 |
| 2024-05-24 | 29.930 | 30.260 | 29.650 | 30.060 | 26.651 | 24,514,567 |
| 2024-05-23 | 29.920 | 30.200 | 29.580 | 30.050 | 26.642 | 24,879,802 |
| 2024-05-22 | 30.460 | 30.480 | 29.750 | 29.850 | 26.465 | 27,567,568 |
| 2024-05-21 | 30.360 | 30.730 | 30.320 | 30.460 | 27.006 | 22,409,893 |
| 2024-05-20 | 31.450 | 31.450 | 30.300 | 30.450 | 26.997 | 50,456,579 |
| 2024-05-17 | 32.000 | 32.130 | 30.960 | 31.580 | 27.999 | 32,541,885 |
| 2024-05-16 | 32.300 | 32.360 | 31.800 | 32.020 | 28.389 | 29,407,635 |
| 2024-05-15 | 32.240 | 32.770 | 31.900 | 32.460 | 28.779 | 20,708,338 |
| 2024-05-14 | 32.700 | 32.710 | 31.710 | 32.360 | 28.690 | 45,469,589 |
| 2024-05-13 | 31.330 | 33.000 | 30.920 | 32.900 | 29.169 | 49,289,396 |
| 2024-05-10 | 31.540 | 31.560 | 30.950 | 31.390 | 27.830 | 31,262,814 |
| 2024-05-09 | 31.270 | 31.680 | 31.210 | 31.440 | 27.874 | 23,925,723 |
| 2024-05-08 | 31.290 | 31.550 | 31.150 | 31.270 | 27.724 | 28,277,703 |
| 2024-05-07 | 31.720 | 31.910 | 31.230 | 31.280 | 27.733 | 37,636,688 |
| 2024-05-06 | 30.760 | 31.900 | 30.320 | 31.710 | 28.114 | 60,870,676 |
| 2024-04-30 | 29.550 | 30.940 | 29.370 | 30.260 | 26.828 | 59,143,788 |
| 2024-04-29 | 28.250 | 29.220 | 28.120 | 28.800 | 25.534 | 33,034,850 |
| 2024-04-26 | 28.460 | 28.870 | 28.290 | 28.350 | 25.135 | 30,566,063 |
| 2024-04-25 | 28.060 | 28.550 | 27.880 | 28.430 | 25.206 | 28,162,184 |
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.