Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	28.390	28.550	27.880	28.060	24.878	25,530,585
2024-04-23	28.500	28.780	27.820	28.380	25.161	33,093,239
2024-04-22	28.980	29.410	28.420	28.490	25.259	29,011,224
2024-04-19	28.220	28.790	28.220	28.740	25.481	22,882,103
2024-04-18	27.770	28.800	27.760	28.480	25.250	32,991,756
2024-04-17	27.440	27.950	27.180	27.850	24.692	30,650,348
2024-04-16	27.050	27.980	27.050	27.760	24.612	45,813,388
2024-04-15	26.510	27.450	26.450	27.190	24.106	37,257,514
2024-04-12	26.570	26.880	26.380	26.510	23.504	28,828,247
2024-04-11	26.020	26.390	26.010	26.380	23.388	20,015,388
2024-04-10	26.260	26.560	26.110	26.210	23.238	23,553,707
2024-04-09	26.500	26.580	26.140	26.140	23.175	27,383,715
2024-04-08	26.520	26.800	26.260	26.390	23.397	37,199,944
2024-04-03	25.910	26.600	25.790	26.350	23.362	42,780,337
2024-04-02	25.550	26.090	25.550	25.960	23.016	31,216,779
2024-04-01	25.150	25.820	25.060	25.620	22.714	33,938,958
2024-03-29	25.000	25.330	24.860	24.950	22.120	14,527,042
2024-03-28	24.200	25.400	23.940	25.080	22.236	83,526,627
2024-03-27	23.660	24.160	23.530	23.780	21.083	44,248,324
2024-03-26	23.470	23.680	23.350	23.590	20.915	22,960,081
2024-03-25	23.300	23.750	23.110	23.560	20.888	30,162,899
2024-03-22	23.240	23.410	23.100	23.350	20.702	24,047,241
2024-03-21	23.740	23.760	23.160	23.290	20.649	27,978,629
2024-03-20	23.650	23.830	23.400	23.620	20.941	18,468,647
2024-03-19	23.600	23.840	23.500	23.660	20.977	23,798,847
2024-03-18	23.920	24.030	23.450	23.640	20.959	42,997,589
2024-03-15	24.260	24.360	23.720	23.880	21.172	36,200,507
2024-03-14	24.310	24.500	24.170	24.420	21.651	27,279,131
2024-03-13	24.420	24.580	23.980	24.310	21.553	27,900,280
2024-03-12	24.610	24.760	24.190	24.440	21.668	35,068,302
2024-03-11	24.720	24.920	24.310	24.550	21.766	23,671,324
2024-03-08	24.960	25.100	24.600	24.750	21.943	24,684,292
2024-03-07	24.600	25.190	24.500	24.960	22.129	31,610,905
2024-03-06	24.750	24.930	24.550	24.600	21.810	25,839,144
2024-03-05	24.310	24.860	24.280	24.750	21.943	25,379,210
2024-03-04	24.500	25.250	24.500	24.550	21.766	43,118,159
2024-03-01	24.090	24.480	23.870	24.400	21.633	27,249,023
2024-02-29	23.790	24.190	23.740	24.090	21.358	23,449,772
2024-02-28	23.870	24.030	23.640	23.790	21.092	20,844,135
2024-02-27	23.600	23.980	23.550	23.940	21.225	22,630,757
2024-02-26	24.080	24.450	23.780	23.810	21.110	31,603,362
2024-02-23	24.090	24.150	23.760	23.890	21.181	25,857,338
2024-02-22	24.050	24.180	23.870	24.100	21.367	21,630,952
2024-02-21	23.920	24.390	23.810	24.060	21.331	28,432,094
2024-02-20	23.560	24.100	23.410	24.050	21.322	28,430,494
2024-02-19	23.950	23.950	23.150	23.580	20.906	39,499,770
2024-02-08	23.890	24.090	23.220	23.950	21.234	46,822,228
2024-02-07	23.870	24.000	23.290	23.990	21.269	51,159,093
2024-02-06	22.970	23.840	22.900	23.800	21.101	47,756,538
2024-02-05	22.500	22.990	22.360	22.970	20.365	55,019,830
2024-02-02	22.630	23.020	22.100	22.430	19.886	43,070,779
2024-02-01	22.300	22.630	22.200	22.510	19.957	24,600,224
2024-01-31	22.500	22.590	22.250	22.310	19.780	28,153,442
2024-01-30	22.500	22.670	22.300	22.500	19.948	27,987,580
2024-01-29	22.340	22.880	22.320	22.690	20.117	35,848,856
2024-01-26	21.930	22.350	21.900	22.230	19.709	26,915,366
2024-01-25	22.200	22.220	21.840	22.050	19.549	27,202,207
2024-01-24	21.800	22.070	21.600	21.980	19.487	36,200,301
2024-01-23	21.660	21.820	21.210	21.550	19.106	28,304,098
2024-01-22	21.620	21.950	21.430	21.660	19.204	44,139,484

← NewerPage 11 of 21 · 1,212 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.