Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	22.240	22.320	21.980	22.310	19.780	11,829,323
2023-10-25	22.310	22.440	21.980	22.140	19.629	24,826,312
2023-10-24	22.350	22.520	21.930	22.080	19.576	23,187,805
2023-10-23	22.480	22.650	22.090	22.230	19.709	13,380,882
2023-10-20	22.500	22.650	22.400	22.480	19.931	13,575,492
2023-10-19	23.050	23.080	22.610	22.620	20.055	17,635,511
2023-10-18	22.970	23.220	22.920	23.150	20.525	13,948,247
2023-10-17	22.850	23.170	22.710	23.080	20.463	15,824,880
2023-10-16	23.120	23.220	22.780	22.820	20.232	16,417,214
2023-10-13	23.020	23.230	22.950	23.020	20.409	11,802,586
2023-10-12	23.420	23.450	23.140	23.260	20.622	12,027,123
2023-10-11	23.370	23.420	22.900	23.080	20.463	15,290,944
2023-10-10	23.580	23.640	22.960	23.160	20.533	19,290,875
2023-10-09	23.550	23.790	23.320	23.370	20.720	16,989,187
2023-09-28	23.930	24.050	23.540	23.600	20.924	21,740,500
2023-09-27	24.000	24.180	23.780	23.920	21.207	18,246,385
2023-09-26	23.910	24.130	23.760	23.870	21.163	15,110,799
2023-09-25	24.480	24.480	23.970	24.010	21.287	16,976,482
2023-09-22	24.080	24.350	23.850	24.230	21.482	27,082,146
2023-09-21	24.110	24.160	23.830	23.930	21.216	14,175,269
2023-09-20	23.970	24.190	23.820	24.110	21.376	17,374,726
2023-09-19	23.910	24.070	23.630	24.000	21.278	12,614,941
2023-09-18	23.800	23.930	23.510	23.860	21.154	12,479,815
2023-09-15	24.140	24.190	23.660	23.850	21.145	20,442,514
2023-09-14	24.190	24.190	23.900	24.000	21.278	17,710,475
2023-09-13	24.180	24.260	23.980	24.040	21.314	15,928,913
2023-09-12	24.180	24.280	24.040	24.130	21.393	14,628,686
2023-09-11	24.350	24.450	24.040	24.120	21.385	13,407,039
2023-09-08	24.440	24.440	24.000	24.250	21.500	12,756,207
2023-09-07	24.590	24.600	24.330	24.490	21.713	14,112,179
2023-09-06	24.590	24.780	24.350	24.610	21.819	20,574,943
2023-09-05	24.680	24.790	24.550	24.720	21.917	16,098,107
2023-09-04	24.620	24.870	24.390	24.780	21.970	49,020,374
2023-09-01	23.670	24.450	23.670	24.250	21.500	35,483,655
2023-08-31	23.500	23.840	23.460	23.510	20.844	41,273,861
2023-08-30	23.500	23.590	23.200	23.450	20.791	17,272,414
2023-08-29	23.500	23.530	23.100	23.320	20.675	21,890,338
2023-08-28	23.800	23.980	23.260	23.430	20.773	40,572,105
2023-08-25	22.400	22.790	22.390	22.580	20.019	23,326,126
2023-08-24	22.400	23.210	22.400	23.000	19.889	24,637,140
2023-08-23	22.800	23.030	22.370	22.370	19.344	20,664,497
2023-08-22	22.720	22.970	22.530	22.880	19.785	21,280,081
2023-08-21	22.880	23.000	22.560	22.670	19.604	16,692,589
2023-08-18	23.200	23.360	22.840	22.910	19.811	16,502,165
2023-08-17	23.200	23.430	23.100	23.370	20.209	18,365,562
2023-08-16	23.210	23.670	23.180	23.400	20.235	21,585,578
2023-08-15	23.300	23.560	23.040	23.440	20.269	15,114,766
2023-08-14	23.400	23.550	22.950	23.270	20.122	21,051,579
2023-08-11	24.220	24.230	23.580	23.600	20.408	20,779,441
2023-08-10	24.020	24.280	23.850	24.190	20.918	17,615,482
2023-08-09	24.180	24.360	24.040	24.100	20.840	12,866,602
2023-08-08	24.170	24.490	24.080	24.210	20.935	22,160,067
2023-08-07	24.600	24.700	24.200	24.340	21.048	18,682,202
2023-08-04	24.850	25.440	24.560	24.600	21.273	23,356,269
2023-08-03	24.550	24.750	24.360	24.700	21.359	18,348,888
2023-08-02	24.570	24.810	24.450	24.570	21.247	13,971,471
2023-08-01	24.710	24.960	24.410	24.570	21.247	25,433,369
2023-07-31	24.880	25.220	24.550	24.700	21.359	40,235,932
2023-07-28	23.620	24.600	23.600	24.450	21.143	48,410,916
2023-07-27	23.880	24.000	23.560	23.620	20.425	18,797,234

← NewerPage 13 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.