Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	21.520	21.710	20.710	20.800	17.987	43,751,418
2022-10-28	21.800	21.950	21.190	21.300	18.419	26,346,325
2022-10-27	21.800	22.130	21.610	21.700	18.765	29,764,052
2022-10-26	22.050	22.370	21.610	21.790	18.843	32,109,842
2022-10-25	22.520	22.590	21.960	22.080	19.093	26,520,300
2022-10-24	22.910	23.280	22.100	22.160	19.163	36,896,548
2022-10-21	23.500	23.650	22.990	23.080	19.958	21,411,359
2022-10-20	23.250	23.880	23.180	23.380	20.218	23,480,864
2022-10-19	24.700	24.940	23.440	23.510	20.330	35,057,413
2022-10-18	24.510	25.140	24.510	24.770	21.420	25,611,552
2022-10-17	24.770	24.770	24.200	24.430	21.126	22,431,980
2022-10-14	24.260	25.200	24.240	24.640	21.307	26,725,343
2022-10-13	24.810	24.960	24.070	24.190	20.918	19,757,287
2022-10-12	24.850	25.010	24.030	24.990	21.610	16,417,775
2022-10-11	24.950	25.000	24.500	24.840	21.480	18,683,820
2022-10-10	25.220	25.260	24.710	24.810	21.454	26,875,474
2022-09-30	25.000	25.190	24.650	24.770	21.420	26,770,288
2022-09-29	25.620	25.640	24.800	24.940	21.567	28,695,046
2022-09-28	25.350	25.800	25.120	25.300	21.878	25,454,657
2022-09-27	24.700	25.690	24.700	25.600	22.137	24,263,898
2022-09-26	24.110	25.200	24.110	24.950	21.575	32,750,081
2022-09-23	24.720	24.920	24.260	24.500	21.186	25,127,606
2022-09-22	24.890	24.950	24.250	24.560	21.238	34,345,041
2022-09-21	25.700	25.960	24.900	25.190	21.783	42,128,353
2022-09-20	26.160	26.260	25.650	25.870	22.371	24,326,511
2022-09-19	25.940	26.250	25.690	26.160	22.622	20,575,299
2022-09-16	26.500	26.730	25.990	26.060	22.535	33,275,118
2022-09-15	26.490	27.090	26.410	26.880	23.244	32,649,282
2022-09-14	26.220	26.660	25.770	26.490	22.907	21,426,459
2022-09-13	26.270	26.720	26.170	26.480	22.898	20,395,227
2022-09-09	26.070	26.740	25.780	26.500	22.916	33,863,079
2022-09-08	25.990	26.350	25.760	25.880	22.379	21,311,243
2022-09-07	25.690	26.000	25.610	25.800	22.310	25,550,946
2022-09-06	25.770	25.900	25.230	25.690	22.215	21,523,467
2022-09-05	25.450	25.790	25.000	25.580	22.120	28,218,049
2022-09-02	26.050	26.150	25.500	25.630	22.163	30,110,689
2022-09-01	25.870	26.700	25.790	26.210	22.665	52,633,187
2022-08-31	25.360	26.150	25.200	25.870	22.371	39,862,756
2022-08-30	24.770	25.450	24.760	25.400	21.964	47,202,594
2022-08-29	24.150	24.750	24.080	24.570	21.247	15,543,539
2022-08-26	24.570	24.600	24.080	24.330	21.039	14,747,285
2022-08-25	24.400	24.490	24.070	24.460	21.151	13,013,167
2022-08-24	24.270	24.480	23.930	24.300	21.013	26,459,061
2022-08-23	24.000	24.430	23.820	24.260	20.979	22,534,460
2022-08-22	24.100	24.790	24.070	24.400	20.701	24,321,286
2022-08-19	23.940	24.450	23.930	24.310	20.624	21,758,437
2022-08-18	24.290	24.330	23.840	24.000	20.361	20,318,398
2022-08-17	23.650	24.520	23.500	24.320	20.633	31,918,988
2022-08-16	23.540	23.850	23.480	23.620	20.039	21,279,177
2022-08-15	23.690	23.880	23.490	23.610	20.030	21,508,786
2022-08-12	23.510	23.790	23.350	23.680	20.090	21,191,341
2022-08-11	22.960	23.520	22.870	23.480	19.920	28,614,072
2022-08-10	23.550	23.550	22.760	22.800	19.343	37,112,514
2022-08-09	23.840	23.840	23.410	23.480	19.920	19,227,049
2022-08-08	23.310	23.870	23.180	23.520	19.954	34,368,177
2022-08-05	23.380	23.570	22.790	23.450	19.895	39,349,811
2022-08-04	23.500	23.570	23.080	23.300	19.767	19,567,226
2022-08-03	23.830	24.190	23.250	23.310	19.776	26,286,012
2022-08-02	24.070	24.100	23.560	23.830	20.217	22,125,427
2022-08-01	24.600	24.720	24.200	24.330	20.641	26,565,009

← NewerPage 17 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.