Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	21.500	21.820	21.420	21.660	19.204	28,737,852
2024-01-18	21.700	21.750	21.130	21.630	19.177	38,663,870
2024-01-17	21.680	21.880	21.450	21.510	19.071	37,059,399
2024-01-16	21.500	21.900	21.430	21.710	19.248	22,027,573
2024-01-15	21.300	21.750	21.300	21.650	19.195	15,474,144
2024-01-12	21.400	21.600	21.320	21.460	19.026	12,804,118
2024-01-11	21.450	21.690	21.310	21.470	19.035	18,149,245
2024-01-10	21.300	21.580	21.220	21.490	19.053	21,156,696
2024-01-09	21.270	21.430	20.990	21.410	18.982	20,237,866
2024-01-08	21.490	21.560	21.180	21.190	18.787	27,542,867
2024-01-05	20.700	21.740	20.610	21.410	18.982	51,485,681
2024-01-04	20.710	20.860	20.400	20.800	18.441	23,424,710
2024-01-03	20.730	20.920	20.680	20.760	18.406	12,358,090
2024-01-02	21.050	21.050	20.780	20.790	18.432	18,175,827
2023-12-29	21.090	21.330	20.800	21.000	18.618	30,142,524
2023-12-28	20.720	21.130	20.620	21.080	18.689	26,963,661
2023-12-27	20.610	20.740	20.490	20.720	18.370	16,540,143
2023-12-26	20.810	20.810	20.520	20.620	18.281	9,285,200
2023-12-25	20.760	20.890	20.640	20.810	18.450	13,777,854
2023-12-22	20.330	20.950	20.240	20.730	18.379	27,186,016
2023-12-21	20.060	20.390	19.930	20.330	18.024	22,976,547
2023-12-20	20.570	20.590	20.100	20.100	17.820	21,793,864
2023-12-19	20.200	20.420	20.160	20.420	18.104	15,653,159
2023-12-18	20.110	20.380	19.860	20.290	17.989	18,894,852
2023-12-15	20.280	20.560	20.140	20.180	17.891	23,846,944
2023-12-14	20.260	20.400	20.160	20.210	17.918	19,096,978
2023-12-13	20.770	20.770	20.170	20.170	17.883	34,416,365
2023-12-12	20.530	20.840	20.400	20.840	18.477	28,487,228
2023-12-11	20.700	20.770	20.410	20.610	18.273	49,196,594
2023-12-08	20.700	21.070	20.650	20.800	18.441	26,917,520
2023-12-07	20.850	20.980	20.650	20.850	18.485	20,692,066
2023-12-06	20.860	21.020	20.720	20.840	18.477	15,318,696
2023-12-05	21.270	21.290	20.880	20.900	18.530	21,961,482
2023-12-04	21.400	21.430	21.160	21.250	18.840	18,268,253
2023-12-01	22.180	22.200	21.350	21.450	19.017	40,750,508
2023-11-30	22.100	22.250	21.840	22.120	19.611	18,495,957
2023-11-29	22.250	22.290	21.810	21.960	19.470	17,077,768
2023-11-28	21.970	22.280	21.870	22.250	19.727	17,926,119
2023-11-27	22.290	22.400	21.790	21.970	19.478	29,481,604
2023-11-24	22.500	22.620	22.420	22.490	19.939	12,464,162
2023-11-23	22.350	22.530	22.200	22.450	19.904	13,237,936
2023-11-22	22.430	22.560	22.320	22.400	19.860	9,525,019
2023-11-21	22.650	22.780	22.500	22.550	19.993	16,158,587
2023-11-20	22.250	22.650	22.100	22.500	19.948	24,636,984
2023-11-17	22.270	22.400	22.050	22.220	19.700	15,545,890
2023-11-16	22.400	22.530	22.240	22.360	19.824	11,507,340
2023-11-15	22.310	22.500	22.200	22.470	19.922	17,069,633
2023-11-14	21.830	22.200	21.810	22.130	19.620	24,197,662
2023-11-13	22.330	22.350	21.700	21.820	19.345	38,136,970
2023-11-10	22.200	22.400	22.160	22.320	19.789	14,555,777
2023-11-09	22.330	22.480	22.230	22.280	19.753	15,322,267
2023-11-08	22.350	22.470	22.200	22.330	19.798	18,860,503
2023-11-07	22.500	22.510	22.320	22.430	19.886	18,009,568
2023-11-06	22.680	22.700	22.210	22.610	20.046	35,349,413
2023-11-03	22.490	22.650	22.450	22.610	20.046	18,343,206
2023-11-02	22.400	22.700	22.300	22.430	19.886	17,714,299
2023-11-01	22.180	22.370	21.990	22.280	19.753	20,353,462
2023-10-31	22.490	22.490	21.960	22.220	19.700	30,485,360
2023-10-30	22.500	22.620	22.260	22.420	19.877	24,941,745
2023-10-27	22.260	22.740	22.190	22.640	20.072	15,241,081

← NewerPage 12 of 21 · 1,215 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.