Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	22.480	22.820	22.250	22.460	19.422	19,978,499
2023-04-25	22.650	22.740	22.100	22.490	19.448	28,641,537
2023-04-24	23.050	23.350	22.420	22.610	19.552	34,878,207
2023-04-21	23.400	23.650	23.010	23.050	19.932	38,993,950
2023-04-20	22.930	23.650	22.880	23.490	20.313	55,081,050
2023-04-19	23.430	23.500	22.800	22.930	19.828	41,141,465
2023-04-18	23.270	23.640	23.210	23.520	20.339	40,535,499
2023-04-17	22.760	23.450	22.730	23.400	20.235	56,376,765
2023-04-14	22.780	23.080	22.720	22.760	19.681	28,296,700
2023-04-13	22.800	22.960	22.640	22.780	19.699	31,742,472
2023-04-12	23.500	23.500	22.770	22.990	19.880	49,481,744
2023-04-11	22.610	22.990	22.580	22.720	19.647	45,644,702
2023-04-10	22.530	22.650	22.400	22.550	19.500	24,974,387
2023-04-07	22.250	22.700	22.170	22.490	19.448	34,415,955
2023-04-06	21.880	22.300	21.790	22.290	19.275	38,539,584
2023-04-04	22.390	22.410	21.570	22.000	19.024	73,414,842
2023-04-03	22.680	23.100	22.200	22.280	19.266	95,872,774
2023-03-31	23.800	23.890	22.550	22.680	19.612	130,461,595
2023-03-30	23.510	24.390	23.370	24.220	20.944	50,438,767
2023-03-29	23.490	23.560	23.250	23.490	20.313	26,726,222
2023-03-28	23.410	23.500	23.100	23.410	20.243	27,197,234
2023-03-27	23.500	23.710	23.220	23.360	20.200	29,239,529
2023-03-24	23.400	23.560	23.150	23.480	20.304	25,021,900
2023-03-23	23.450	23.620	23.300	23.400	20.235	20,648,294
2023-03-22	23.870	24.090	23.380	23.480	20.304	26,763,171
2023-03-21	23.190	23.950	23.090	23.830	20.607	31,645,280
2023-03-20	23.410	23.630	23.050	23.080	19.958	29,783,925
2023-03-17	23.830	23.960	23.320	23.380	20.218	30,873,564
2023-03-16	23.500	23.830	23.460	23.710	20.503	15,619,765
2023-03-15	23.860	23.920	23.560	23.700	20.494	23,835,217
2023-03-14	24.080	24.100	23.300	23.580	20.390	32,525,560
2023-03-13	23.590	24.450	23.590	24.110	20.849	41,640,143
2023-03-10	23.980	24.150	23.500	23.500	20.321	31,284,588
2023-03-09	24.590	24.630	24.080	24.150	20.883	32,487,373
2023-03-08	24.660	24.760	24.340	24.580	21.255	23,755,517
2023-03-07	25.220	25.480	24.650	24.780	21.428	31,528,822
2023-03-06	25.890	25.910	25.210	25.250	21.835	36,738,343
2023-03-03	26.190	26.220	25.800	25.980	22.466	27,295,377
2023-03-02	26.030	26.240	25.810	26.000	22.483	34,486,676
2023-03-01	26.300	26.650	25.430	26.170	22.630	41,861,398
2023-02-28	26.280	26.550	25.930	26.310	22.751	26,371,810
2023-02-27	26.300	26.510	25.910	26.240	22.691	23,511,972
2023-02-24	27.100	27.140	26.390	26.540	22.950	27,798,811
2023-02-23	27.400	27.850	26.990	27.140	23.469	22,696,652
2023-02-22	27.400	27.600	27.150	27.410	23.702	17,601,814
2023-02-21	27.600	27.690	27.230	27.600	23.867	20,527,891
2023-02-20	26.020	27.700	25.970	27.550	23.823	47,885,877
2023-02-17	26.260	26.520	25.880	25.940	22.431	13,679,426
2023-02-16	26.480	26.850	26.100	26.300	22.743	21,854,544
2023-02-15	26.780	26.780	26.160	26.260	22.708	17,796,911
2023-02-14	26.730	26.850	26.560	26.770	23.149	13,831,700
2023-02-13	26.000	26.770	26.000	26.700	23.088	21,380,110
2023-02-10	26.380	26.420	26.070	26.160	22.622	12,640,236
2023-02-09	26.170	26.500	25.950	26.280	22.725	20,242,407
2023-02-08	25.900	26.310	25.760	26.160	22.622	22,623,246
2023-02-07	25.540	26.200	25.530	25.890	22.388	18,040,135
2023-02-06	25.770	25.890	25.300	25.490	22.042	25,015,340
2023-02-03	26.000	26.250	25.780	25.910	22.405	24,361,520
2023-02-02	25.860	26.440	25.710	26.360	22.794	35,976,858
2023-02-01	25.790	26.060	25.580	25.760	22.276	32,442,873

← NewerPage 15 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.