Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	28.680	28.900	27.600	27.650	23.458	38,114,877
2022-01-27	29.000	29.330	28.280	28.460	24.145	26,622,591
2022-01-26	29.200	29.820	29.020	29.280	24.841	24,685,407
2022-01-25	29.590	30.100	29.130	29.200	24.773	22,052,784
2022-01-24	29.760	29.940	29.000	29.450	24.985	19,280,044
2022-01-21	29.820	30.290	29.500	29.800	25.282	26,517,401
2022-01-20	29.040	30.160	29.010	30.010	25.460	47,472,613
2022-01-19	28.600	29.600	28.450	28.950	24.561	35,393,443
2022-01-18	28.190	28.920	27.790	28.630	24.289	36,571,993
2022-01-17	28.250	28.600	28.030	28.180	23.908	29,205,630
2022-01-14	28.660	28.950	27.910	28.330	24.035	26,091,241
2022-01-13	30.350	30.350	28.640	28.660	24.315	45,201,070
2022-01-12	29.800	30.380	29.020	30.200	25.621	36,285,959
2022-01-11	29.990	30.810	29.570	29.660	25.163	30,041,875
2022-01-10	30.660	31.250	30.040	30.190	25.613	41,107,249
2022-01-07	30.220	31.020	29.900	30.800	26.130	49,787,458
2022-01-06	29.980	30.780	29.700	30.140	25.570	47,729,877
2022-01-05	29.430	30.770	29.050	30.000	25.452	64,750,318
2022-01-04	30.000	30.260	29.010	29.400	24.943	32,326,406
2021-12-31	29.620	30.030	29.420	29.890	25.358	22,651,788
2021-12-30	29.170	29.890	29.080	29.680	25.180	28,050,184
2021-12-29	30.100	30.200	28.870	29.250	24.815	47,135,421
2021-12-28	29.000	30.350	29.000	30.350	25.749	57,548,999
2021-12-27	28.980	29.240	28.750	28.910	24.527	29,129,160
2021-12-24	29.370	29.390	28.730	28.990	24.595	27,198,883
2021-12-23	29.680	29.680	29.100	29.510	25.036	25,318,032
2021-12-22	29.940	29.940	29.100	29.770	25.256	34,404,653
2021-12-21	29.080	29.830	28.730	29.570	25.087	35,261,448
2021-12-20	28.990	29.280	28.780	28.930	24.544	38,208,719
2021-12-17	29.750	29.750	29.160	29.450	24.985	39,571,104
2021-12-16	29.540	29.770	29.080	29.700	25.197	32,325,649
2021-12-15	29.780	30.080	29.280	29.400	24.943	45,643,102
2021-12-14	30.580	30.820	29.900	29.980	25.435	39,162,247
2021-12-13	30.300	31.500	30.300	30.710	26.054	48,040,528
2021-12-10	30.300	30.560	29.800	30.500	25.876	37,184,760
2021-12-09	30.360	30.760	29.880	30.470	25.850	58,157,658
2021-12-08	30.310	30.350	29.300	30.090	25.528	40,678,974
2021-12-07	30.170	30.880	29.820	30.200	25.621	65,505,127
2021-12-06	28.820	30.360	28.780	29.700	25.197	86,056,405
2021-12-03	28.000	28.930	27.890	28.750	24.391	56,969,912
2021-12-02	27.780	28.270	27.580	27.880	23.653	46,716,913
2021-12-01	27.150	27.760	27.000	27.710	23.509	31,711,868
2021-11-30	26.860	28.020	26.850	27.220	23.093	43,098,429
2021-11-29	27.000	27.480	26.540	26.840	22.771	39,964,281
2021-11-26	27.300	27.770	27.050	27.590	23.407	21,074,729
2021-11-25	27.790	27.850	27.310	27.350	23.203	15,473,377
2021-11-24	28.300	28.330	27.440	27.790	23.577	20,354,977
2021-11-23	27.920	28.070	27.560	27.890	23.661	21,882,496
2021-11-22	28.500	28.680	27.490	28.020	23.772	43,534,177
2021-11-19	27.440	28.300	27.170	28.190	23.916	36,711,153
2021-11-18	27.740	27.750	27.110	27.230	23.102	21,401,766
2021-11-17	27.900	28.090	27.340	27.520	23.348	22,718,800
2021-11-16	27.900	28.450	27.630	27.960	23.721	36,485,727
2021-11-15	27.810	27.850	27.250	27.620	23.432	33,479,446
2021-11-12	26.960	27.750	26.650	27.500	23.331	57,101,603
2021-11-11	25.260	26.900	25.200	26.790	22.728	67,959,715
2021-11-10	25.530	25.680	24.890	25.230	21.405	39,022,403
2021-11-09	25.650	25.660	25.250	25.610	21.727	30,593,605
2021-11-08	26.080	26.440	25.610	25.730	21.829	37,400,045
2021-11-05	26.200	26.670	25.650	26.300	22.313	37,357,688

← NewerPage 20 of 21 · 1,216 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.