Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	25.980	25.990	25.300	25.550	21.676	29,449,860
2022-05-05	26.540	26.950	26.100	26.490	22.474	44,257,731
2022-04-29	24.830	26.460	24.830	25.910	21.982	79,567,971
2022-04-28	23.800	24.560	23.340	24.530	20.811	41,243,865
2022-04-27	23.500	24.060	23.300	23.790	20.183	39,357,196
2022-04-26	24.060	24.490	23.650	23.710	20.115	52,020,898
2022-04-25	24.320	24.940	23.750	23.770	20.166	55,295,828
2022-04-22	23.720	24.800	23.680	24.600	20.870	34,813,867
2022-04-21	24.300	24.750	23.930	24.040	20.395	30,832,615
2022-04-20	23.980	24.930	23.760	24.470	20.760	35,502,583
2022-04-19	24.030	24.330	23.710	23.910	20.285	20,912,301
2022-04-18	24.500	24.750	24.000	24.180	20.514	23,992,953
2022-04-15	24.630	25.230	24.460	24.650	20.913	29,846,848
2022-04-14	24.270	25.000	24.000	24.850	21.082	59,888,037
2022-04-13	23.410	24.300	23.170	23.870	20.251	52,253,261
2022-04-12	22.460	23.510	22.270	23.440	19.886	45,469,088
2022-04-11	23.110	23.190	22.220	22.550	19.131	47,479,356
2022-04-08	22.880	23.120	22.590	22.830	19.369	40,783,962
2022-04-07	23.500	23.850	23.000	23.000	19.513	30,450,550
2022-04-06	23.430	24.000	23.410	23.620	20.039	37,249,929
2022-04-01	22.980	24.090	22.560	23.750	20.149	56,299,515
2022-03-31	23.010	23.370	22.630	23.100	19.598	62,815,920
2022-03-30	21.700	22.470	21.650	22.400	19.004	47,766,769
2022-03-29	21.890	22.000	21.350	21.450	18.198	21,098,475
2022-03-28	21.710	22.040	21.380	21.790	18.486	22,551,502
2022-03-25	22.390	22.550	21.820	21.900	18.580	22,306,565
2022-03-24	22.040	22.570	21.900	22.390	18.995	31,557,196
2022-03-23	22.510	22.560	21.990	22.260	18.885	25,961,033
2022-03-22	22.150	22.510	22.100	22.380	18.987	26,110,921
2022-03-21	22.700	22.750	22.100	22.240	18.868	29,367,649
2022-03-18	22.260	22.450	21.900	22.200	18.834	34,168,045
2022-03-17	22.200	22.880	21.960	22.230	18.860	49,133,065
2022-03-16	21.300	21.770	20.400	21.560	18.291	50,029,920
2022-03-15	21.850	21.960	20.770	20.770	17.621	44,215,737
2022-03-14	22.080	22.630	22.000	22.020	18.681	31,632,759
2022-03-11	22.000	22.610	21.710	22.480	19.072	35,155,367
2022-03-10	22.630	22.950	22.250	22.360	18.970	53,556,469
2022-03-09	22.590	22.680	21.060	22.080	18.732	59,605,997
2022-03-08	23.020	23.400	22.350	22.400	19.004	52,994,976
2022-03-07	24.200	24.200	22.500	23.080	19.581	76,325,784
2022-03-04	24.770	24.910	24.300	24.450	20.743	45,169,889
2022-03-03	25.300	25.390	24.850	24.980	21.193	26,122,204
2022-03-02	25.330	25.630	25.140	25.200	21.379	31,811,309
2022-03-01	25.690	26.090	25.270	25.710	21.812	33,792,334
2022-02-28	25.500	25.700	25.250	25.490	21.625	30,239,201
2022-02-25	25.540	25.930	25.390	25.600	21.719	33,363,677
2022-02-24	25.810	25.880	25.130	25.350	21.507	32,880,450
2022-02-23	25.700	26.080	25.600	25.960	22.024	25,315,985
2022-02-22	26.000	26.050	25.300	25.610	21.727	36,925,275
2022-02-21	26.000	26.390	25.780	26.280	22.296	29,596,436
2022-02-18	26.010	26.290	25.800	26.220	22.245	27,813,397
2022-02-17	26.350	26.400	25.950	26.010	22.067	22,420,544
2022-02-16	26.310	26.540	26.010	26.200	22.228	17,533,465
2022-02-15	25.900	26.260	25.840	26.130	22.168	19,456,665
2022-02-14	26.440	26.440	25.650	25.890	21.965	42,684,930
2022-02-11	26.600	27.170	26.450	26.550	22.525	32,218,212
2022-02-10	27.620	27.620	26.670	26.810	22.745	40,061,209
2022-02-09	27.260	27.780	26.860	27.680	23.483	35,126,789
2022-02-08	27.770	27.850	26.850	27.260	23.127	30,721,147
2022-02-07	28.000	28.750	27.300	27.770	23.560	31,812,154

← NewerPage 19 of 21 · 1,213 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.