Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	20.920	21.340	20.890	21.110	20.246	53,330,966
2026-07-15	20.210	21.110	20.150	21.020	20.159	78,529,919
2026-07-14	20.210	20.390	20.020	20.330	19.498	39,265,604
2026-07-13	20.180	20.350	20.080	20.250	19.421	37,484,802
2026-07-10	20.000	20.370	19.660	20.350	19.517	49,171,365
2026-07-09	20.230	20.250	19.900	20.010	19.191	38,934,219
2026-07-08	20.240	20.450	20.100	20.290	19.459	25,096,840
2026-07-07	20.570	20.570	20.200	20.320	19.488	33,559,713
2026-07-06	20.590	20.750	20.440	20.580	19.737	43,909,957
2026-07-03	20.430	20.750	20.360	20.580	19.737	49,204,954
2026-07-02	20.300	20.650	20.130	20.420	19.584	56,059,297
2026-07-01	20.480	20.670	20.120	20.300	19.469	46,594,088
2026-06-30	20.420	20.570	20.000	20.410	19.574	52,135,497
2026-06-29	20.120	20.580	19.720	20.420	19.584	61,369,900
2026-06-26	19.890	19.900	19.570	19.720	18.912	32,476,695
2026-06-25	19.390	20.170	19.290	19.860	19.047	56,651,971
2026-06-24	19.800	19.840	19.300	19.340	18.548	36,903,592
2026-06-23	20.070	20.330	19.670	19.720	18.912	44,622,722
2026-06-22	19.500	20.110	19.250	19.980	19.162	48,857,428
2026-06-18	20.410	20.460	19.450	19.450	18.654	90,331,429
2026-06-17	20.700	20.800	20.420	20.490	19.651	34,350,972
2026-06-16	20.910	20.940	20.560	20.720	19.872	45,520,862
2026-06-15	21.200	21.230	20.690	20.970	20.111	62,338,748
2026-06-12	20.880	21.260	20.760	21.130	20.265	72,193,122
2026-06-11	20.370	21.130	20.320	21.110	20.246	77,023,356
2026-06-10	20.080	20.690	20.020	20.420	19.584	57,616,553
2026-06-09	20.150	20.230	19.960	20.070	19.248	40,850,934
2026-06-08	20.170	20.450	20.090	20.170	19.344	38,452,009
2026-06-05	20.360	20.690	20.290	20.310	19.478	33,954,085
2026-06-04	20.630	20.790	20.160	20.360	19.526	37,316,168
2026-06-03	21.000	21.010	20.580	20.700	19.852	56,925,737
2026-06-02	21.000	21.280	20.800	21.130	20.265	40,822,919
2026-06-01	20.880	21.170	20.710	21.080	20.217	55,596,733
2026-05-29	20.090	21.160	20.060	20.880	20.025	83,482,264
2026-05-28	20.050	20.180	19.930	20.110	19.287	31,953,744
2026-05-27	20.230	20.330	19.910	20.160	19.334	42,872,635
2026-05-26	20.270	20.350	20.150	20.220	19.392	29,846,692
2026-05-25	20.340	20.470	20.180	20.310	19.478	29,105,307
2026-05-22	20.450	20.550	20.130	20.380	19.545	45,184,279
2026-05-21	20.900	21.020	20.440	20.440	19.603	49,396,843
2026-05-20	20.920	21.040	20.740	20.880	20.025	30,937,782
2026-05-19	21.090	21.200	20.910	20.980	20.121	32,770,130
2026-05-18	21.400	21.400	20.820	21.090	20.226	65,671,933
2026-05-15	21.380	21.810	21.120	21.400	20.524	79,621,647
2026-05-14	21.290	21.580	21.230	21.280	20.409	74,539,230
2026-05-13	21.230	21.330	20.950	21.080	20.217	45,767,399
2026-05-12	21.500	21.590	21.180	21.220	20.351	47,106,878
2026-05-11	21.380	21.730	21.110	21.490	20.610	88,849,132
2026-05-08	21.440	21.540	21.320	21.390	20.514	38,036,867
2026-05-07	21.710	21.850	21.410	21.440	20.562	48,834,953
2026-05-06	21.510	21.660	21.410	21.580	20.696	52,650,878
2026-04-30	21.500	21.810	21.400	21.530	20.648	50,624,300
2026-04-29	21.380	21.830	21.380	21.640	20.754	82,162,550
2026-04-28	20.410	21.360	20.340	21.340	20.466	124,919,291
2026-04-27	20.480	20.720	20.440	20.520	19.680	55,243,275
2026-04-24	20.500	20.560	20.270	20.480	19.641	46,887,385
2026-04-23	20.670	20.710	20.430	20.530	19.689	51,144,428
2026-04-22	20.750	20.820	20.640	20.680	19.833	46,254,066
2026-04-21	20.800	20.950	20.500	20.830	19.977	68,732,548
2026-04-20	20.840	20.940	20.750	20.770	19.919	45,067,986

← NewerPage 2 of 5 · 241 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.