Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	23.800	23.970	23.670	23.890	20.659	16,731,833
2023-07-25	23.000	23.930	23.000	23.850	20.624	55,911,092
2023-07-24	22.710	22.990	22.600	22.680	19.612	15,270,970
2023-07-21	23.000	23.290	22.880	22.950	19.846	17,665,686
2023-07-20	23.010	23.290	22.940	23.120	19.993	16,702,454
2023-07-19	22.630	23.060	22.560	23.060	19.941	17,735,596
2023-07-18	22.800	22.840	22.370	22.800	19.716	19,944,394
2023-07-17	23.040	23.040	22.660	22.820	19.733	14,688,621
2023-07-14	23.400	23.400	22.980	23.050	19.932	19,337,546
2023-07-13	23.260	23.500	23.220	23.320	20.166	24,573,068
2023-07-12	23.360	23.450	23.100	23.180	20.045	14,490,805
2023-07-11	23.400	23.500	23.220	23.340	20.183	22,041,528
2023-07-10	23.000	23.220	22.970	23.130	20.001	20,693,508
2023-07-07	22.690	22.940	22.620	22.860	19.768	15,829,923
2023-07-06	22.860	23.390	22.630	22.800	19.716	25,301,986
2023-07-05	23.070	23.120	22.820	22.940	19.837	17,579,645
2023-07-04	23.250	23.430	22.880	23.070	19.949	27,601,362
2023-07-03	23.540	23.800	23.250	23.300	20.148	33,621,856
2023-06-30	23.770	24.020	23.480	23.480	20.304	27,709,355
2023-06-29	23.830	23.890	23.450	23.540	20.356	16,535,136
2023-06-28	23.750	23.980	23.640	23.830	20.607	17,909,178
2023-06-27	23.560	23.950	23.440	23.800	20.581	23,984,936
2023-06-26	23.270	23.560	23.100	23.430	20.261	25,177,168
2023-06-21	23.450	23.770	23.400	23.420	20.252	19,567,638
2023-06-20	23.500	23.920	23.380	23.600	20.408	22,064,578
2023-06-19	23.860	23.860	23.300	23.410	20.243	28,801,887
2023-06-16	23.860	24.000	23.600	23.850	20.624	34,003,093
2023-06-15	23.450	23.860	23.380	23.770	20.555	35,769,517
2023-06-14	23.300	23.450	23.140	23.330	20.174	24,493,991
2023-06-13	23.200	23.440	23.000	23.250	20.105	18,757,149
2023-06-12	22.680	23.480	22.680	23.310	20.157	29,809,867
2023-06-09	23.120	23.300	22.700	22.800	19.716	19,418,318
2023-06-08	22.700	23.140	22.520	23.000	19.889	18,418,455
2023-06-07	22.850	23.100	22.490	22.630	19.569	17,776,724
2023-06-06	22.830	23.280	22.670	22.750	19.673	25,243,307
2023-06-05	22.630	22.900	22.380	22.850	19.759	24,964,108
2023-06-02	21.600	22.850	21.500	22.750	19.673	69,137,194
2023-06-01	21.480	21.700	21.250	21.460	18.557	23,539,771
2023-05-31	21.750	21.750	21.200	21.480	18.575	30,131,027
2023-05-30	21.920	22.070	21.400	21.700	18.765	32,606,374
2023-05-29	22.250	22.530	21.810	21.920	18.955	30,769,061
2023-05-26	22.310	22.350	21.820	22.160	19.163	20,952,965
2023-05-25	22.210	22.390	22.150	22.280	19.266	16,798,566
2023-05-24	22.900	22.910	22.280	22.290	19.275	27,610,554
2023-05-23	23.020	23.150	22.850	22.930	19.828	23,862,494
2023-05-22	22.380	23.150	22.330	23.110	19.984	39,853,750
2023-05-19	22.070	22.900	21.850	22.380	19.353	41,989,319
2023-05-18	22.040	22.440	21.900	22.090	19.102	27,877,459
2023-05-17	22.250	22.370	22.050	22.090	19.102	22,685,460
2023-05-16	22.450	22.460	22.210	22.320	19.301	21,206,393
2023-05-15	22.660	22.670	22.030	22.450	19.413	34,641,988
2023-05-12	22.380	22.840	22.300	22.410	19.379	28,337,069
2023-05-11	22.590	22.900	22.330	22.370	19.344	22,193,239
2023-05-10	22.290	22.830	22.170	22.640	19.578	27,457,295
2023-05-09	22.320	22.690	22.170	22.260	19.249	34,742,300
2023-05-08	22.630	22.700	22.120	22.380	19.353	36,159,307
2023-05-05	23.530	23.750	22.510	22.600	19.543	43,462,173
2023-05-04	23.780	23.950	23.460	23.500	20.321	40,950,071
2023-04-28	23.250	23.820	23.110	23.700	20.494	75,011,476
2023-04-27	22.540	22.550	22.120	22.450	19.413	28,879,148

← NewerPage 14 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.