Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	26.160	26.490	25.620	25.700	22.224	30,074,024
2023-01-30	26.800	26.860	25.990	26.150	22.613	34,594,847
2023-01-20	26.420	26.550	26.090	26.390	22.820	24,018,619
2023-01-19	26.680	26.690	26.110	26.360	22.794	22,356,606
2023-01-18	26.940	27.090	26.490	26.550	22.959	19,078,844
2023-01-17	27.050	27.400	26.710	26.940	23.296	26,544,763
2023-01-16	26.380	27.450	26.300	27.220	23.538	43,136,927
2023-01-13	25.900	26.400	25.660	26.390	22.820	28,611,604
2023-01-12	26.060	26.180	25.600	25.740	22.258	23,302,088
2023-01-11	25.750	26.280	25.550	26.080	22.552	24,938,770
2023-01-10	25.460	26.000	25.430	25.750	22.267	15,634,147
2023-01-09	25.750	25.870	25.500	25.560	22.103	17,772,944
2023-01-06	25.720	25.940	25.360	25.640	22.172	32,742,434
2023-01-05	25.170	25.950	24.970	25.710	22.232	40,015,563
2023-01-04	24.700	25.180	24.330	24.860	21.497	33,303,475
2023-01-03	24.390	24.500	24.010	24.370	21.074	28,657,547
2022-12-30	24.820	24.950	24.460	24.460	21.151	21,069,094
2022-12-29	24.820	24.930	24.450	24.690	21.350	15,476,495
2022-12-28	25.180	25.180	24.700	24.940	21.567	18,472,334
2022-12-27	24.410	25.200	24.230	25.090	21.696	25,040,306
2022-12-26	24.640	24.650	24.140	24.230	20.953	16,114,669
2022-12-23	24.650	24.860	24.360	24.570	21.247	16,063,986
2022-12-22	24.800	24.950	24.400	24.740	21.394	19,262,007
2022-12-21	24.230	24.780	24.050	24.460	21.151	22,606,185
2022-12-20	24.540	24.700	23.890	24.040	20.788	22,058,249
2022-12-19	24.830	25.330	24.660	24.790	21.437	21,123,540
2022-12-16	24.560	25.000	24.550	25.000	21.618	18,723,241
2022-12-15	24.900	25.360	24.540	24.690	21.350	26,447,163
2022-12-14	24.780	25.190	24.760	24.930	21.558	17,725,963
2022-12-13	24.840	25.050	24.580	24.910	21.541	20,115,967
2022-12-12	25.000	25.200	24.800	24.900	21.532	27,637,001
2022-12-09	24.800	25.490	24.600	25.450	22.008	41,062,319
2022-12-08	24.560	24.690	24.270	24.600	21.273	19,468,834
2022-12-07	24.780	24.990	24.490	24.540	21.221	19,782,729
2022-12-06	24.540	25.000	24.500	24.790	21.437	18,474,452
2022-12-05	24.300	24.900	24.020	24.790	21.437	33,519,001
2022-12-02	24.340	24.480	23.730	24.020	20.771	30,412,125
2022-12-01	24.850	25.060	24.310	24.490	21.177	29,563,468
2022-11-30	24.490	24.790	24.290	24.530	21.212	20,995,101
2022-11-29	23.850	24.660	23.850	24.600	21.273	50,484,835
2022-11-28	23.800	23.930	23.150	23.540	20.356	26,521,940
2022-11-25	23.750	24.300	23.750	24.200	20.927	18,780,592
2022-11-24	24.060	24.310	23.700	23.820	20.598	10,772,789
2022-11-23	23.920	24.350	23.670	24.000	20.754	18,444,463
2022-11-22	23.770	24.110	23.660	23.910	20.676	17,410,501
2022-11-21	24.010	24.020	23.440	23.600	20.408	24,872,255
2022-11-18	23.980	24.260	23.700	24.020	20.771	20,033,218
2022-11-17	23.850	24.150	23.650	23.940	20.702	17,055,752
2022-11-16	24.130	24.150	23.700	23.980	20.736	22,160,246
2022-11-15	24.000	24.420	23.810	24.150	20.883	20,615,625
2022-11-14	24.330	25.060	23.900	24.040	20.788	58,009,353
2022-11-11	23.340	24.090	22.810	23.680	20.477	53,810,733
2022-11-10	22.150	22.500	22.010	22.360	19.336	16,170,086
2022-11-09	22.480	22.800	22.340	22.420	19.387	17,652,968
2022-11-08	22.460	22.650	22.210	22.490	19.448	20,160,685
2022-11-07	22.080	22.660	22.030	22.450	19.413	28,587,645
2022-11-04	21.410	22.500	21.400	22.220	19.214	44,942,851
2022-11-03	21.740	21.840	21.350	21.420	18.523	23,180,195
2022-11-02	21.290	22.130	21.100	21.860	18.903	46,894,625
2022-11-01	21.000	21.450	20.750	21.450	18.549	45,866,380

← NewerPage 16 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.