Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	25.250	25.450	24.750	24.790	21.031	24,647,010
2022-07-28	25.420	25.550	25.040	25.150	21.337	18,402,544
2022-07-27	25.390	25.630	25.120	25.260	21.430	17,236,062
2022-07-26	25.150	25.650	25.110	25.600	21.719	30,419,247
2022-07-25	24.990	25.360	24.650	25.150	21.337	25,601,593
2022-07-22	24.940	25.330	24.490	24.960	21.176	23,520,518
2022-07-21	25.390	25.550	24.920	24.950	21.167	19,436,332
2022-07-20	25.400	25.650	25.210	25.380	21.532	22,234,491
2022-07-19	25.250	25.470	24.900	25.140	21.328	20,708,964
2022-07-18	24.650	25.710	24.490	25.470	21.608	27,186,469
2022-07-15	25.140	25.710	24.650	24.650	20.913	39,003,164
2022-07-14	26.750	26.970	25.120	25.450	21.591	56,137,087
2022-07-13	27.090	27.320	26.200	26.330	22.338	35,936,243
2022-07-12	26.200	27.470	26.200	27.000	22.906	45,516,478
2022-07-11	26.000	26.450	25.570	26.330	22.338	30,420,977
2022-07-08	26.560	26.640	26.000	26.180	22.211	16,378,426
2022-07-07	26.340	26.620	25.900	26.300	22.313	26,648,493
2022-07-06	26.760	27.280	26.310	26.620	22.584	31,817,834
2022-07-05	27.360	27.880	26.260	26.590	22.559	37,149,314
2022-07-04	26.980	27.290	26.660	27.180	23.059	20,137,419
2022-07-01	27.600	27.790	26.830	27.000	22.906	19,939,715
2022-06-30	26.800	27.880	26.700	27.460	23.297	29,764,283
2022-06-29	27.000	27.500	26.670	26.820	22.754	28,743,776
2022-06-28	27.100	27.280	26.820	27.010	22.915	26,286,315
2022-06-27	26.510	27.680	26.340	27.300	23.161	57,396,249
2022-06-24	25.550	26.790	25.490	26.620	22.584	56,888,866
2022-06-23	25.340	25.760	25.250	25.480	21.617	30,071,703
2022-06-22	25.930	25.930	25.280	25.430	21.574	28,924,835
2022-06-21	25.650	26.150	25.280	25.860	21.939	39,613,965
2022-06-20	24.990	25.770	24.980	25.540	21.668	49,357,757
2022-06-17	24.310	25.200	24.180	24.990	21.201	38,774,216
2022-06-16	24.520	24.840	24.440	24.470	20.760	29,327,433
2022-06-15	24.000	24.970	24.000	24.500	20.785	43,569,763
2022-06-14	23.450	24.100	23.400	24.100	20.446	33,168,465
2022-06-13	23.690	23.950	23.360	23.600	20.022	36,208,075
2022-06-10	23.520	24.080	23.350	24.020	20.378	36,950,779
2022-06-09	24.120	24.200	23.500	23.530	19.963	63,183,356
2022-06-08	25.100	25.110	24.000	24.340	20.650	62,193,748
2022-06-07	24.870	25.070	24.750	24.900	21.125	38,545,081
2022-06-06	25.140	25.230	24.700	25.070	21.269	45,513,920
2022-06-02	25.110	25.450	24.760	25.240	21.413	24,101,181
2022-06-01	25.590	25.750	25.300	25.460	21.600	22,629,342
2022-05-31	25.270	25.730	25.080	25.390	21.541	29,535,825
2022-05-30	25.550	25.620	25.020	25.310	21.473	21,108,885
2022-05-27	25.250	25.780	25.000	25.120	21.311	31,986,592
2022-05-26	25.060	25.150	24.460	24.990	21.201	36,039,670
2022-05-25	24.630	25.140	24.630	25.020	21.227	19,710,263
2022-05-24	25.500	25.620	24.800	24.830	21.065	33,110,137
2022-05-23	26.010	26.080	25.500	25.600	21.719	33,300,435
2022-05-20	25.290	26.300	25.240	26.080	22.126	39,248,743
2022-05-19	25.580	25.790	25.000	25.290	21.456	31,545,326
2022-05-18	25.870	26.200	25.500	25.920	21.990	22,050,928
2022-05-17	25.780	26.140	25.400	25.880	21.956	24,071,823
2022-05-16	26.070	26.080	25.420	25.660	21.770	17,763,779
2022-05-13	25.530	26.000	25.480	25.720	21.820	25,609,182
2022-05-12	25.160	25.950	24.960	25.560	21.685	27,647,470
2022-05-11	25.620	26.010	25.150	25.160	21.345	38,351,298
2022-05-10	24.810	26.190	24.810	25.620	21.736	33,462,038
2022-05-09	25.110	25.700	25.000	25.240	21.413	21,399,276
2022-05-06	25.980	25.990	25.300	25.550	21.676	29,449,860

← NewerPage 18 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.