Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	21.000	21.020	20.740	20.850	19.996	44,512,804
2026-04-16	21.060	21.280	21.030	21.060	20.198	46,042,040
2026-04-15	21.060	21.250	20.950	21.050	20.188	46,258,157
2026-04-14	20.860	20.990	20.830	20.940	20.083	39,705,970
2026-04-13	20.720	20.760	20.600	20.740	19.891	36,901,893
2026-04-10	20.790	20.990	20.750	20.880	20.025	46,031,522
2026-04-09	21.000	21.000	20.680	20.750	19.900	49,932,890
2026-04-08	21.000	21.200	20.950	21.170	20.303	57,622,436
2026-04-07	21.140	21.200	20.550	20.670	19.824	72,707,150
2026-04-03	21.400	21.460	21.130	21.150	20.284	32,093,059
2026-04-02	21.770	21.780	21.310	21.380	20.505	58,502,258
2026-04-01	21.660	21.880	21.530	21.790	20.898	69,078,300
2026-03-31	21.600	22.040	21.380	21.380	20.505	85,991,643
2026-03-30	21.750	21.750	21.410	21.590	20.706	78,677,980
2026-03-27	22.500	22.500	21.510	22.230	21.320	127,895,760
2026-03-26	23.590	23.740	23.030	23.110	22.164	41,441,564
2026-03-25	23.470	23.750	23.410	23.590	22.624	47,837,280
2026-03-24	23.600	23.650	23.160	23.350	22.394	47,910,744
2026-03-23	24.380	24.380	23.090	23.440	22.480	80,107,494
2026-03-20	24.550	24.800	24.510	24.510	23.506	31,245,951
2026-03-19	24.700	24.920	24.500	24.550	23.545	30,071,167
2026-03-18	25.100	25.150	24.780	24.940	23.919	29,752,803
2026-03-17	24.990	25.410	24.900	25.080	24.053	32,299,586
2026-03-16	25.090	25.130	24.610	24.930	23.909	26,420,621
2026-03-13	25.100	25.390	25.010	25.080	24.053	30,991,544
2026-03-12	25.210	25.330	24.850	25.240	24.206	34,576,860
2026-03-11	24.950	25.430	24.870	25.190	24.158	45,871,157
2026-03-10	24.590	24.950	24.430	24.870	23.852	40,524,222
2026-03-09	24.400	24.500	24.200	24.400	23.401	39,436,701
2026-03-06	24.590	24.920	24.570	24.860	23.842	24,643,182
2026-03-05	24.730	24.830	24.520	24.620	23.612	28,873,849
2026-03-04	24.980	24.990	24.150	24.540	23.535	66,943,540
2026-03-03	25.300	25.490	25.020	25.080	24.053	49,021,276
2026-03-02	25.500	25.640	25.120	25.320	24.283	36,249,482
2026-02-27	25.910	25.990	25.670	25.700	24.648	38,988,592
2026-02-26	26.060	26.350	25.930	25.960	24.897	35,631,145
2026-02-25	26.020	26.490	25.910	26.110	25.041	64,096,986
2026-02-24	25.980	26.170	25.880	26.020	24.954	36,912,730
2026-02-13	25.880	25.880	25.650	25.700	24.648	26,715,176
2026-02-12	26.040	26.070	25.810	25.890	24.830	22,774,714
2026-02-11	26.190	26.200	25.970	26.030	24.964	21,072,594
2026-02-10	26.040	26.180	25.830	26.150	25.079	28,184,890
2026-02-09	26.100	26.200	25.820	25.960	24.897	36,521,845
2026-02-06	26.300	26.420	25.980	26.070	25.002	38,053,436
2026-02-05	26.020	26.490	25.920	26.330	25.252	48,192,178
2026-02-04	25.270	26.050	25.220	26.040	24.974	74,080,608
2026-02-03	25.070	25.300	24.990	25.200	24.168	38,852,149
2026-02-02	25.110	25.520	24.950	25.000	23.976	47,101,521
2026-01-30	25.380	25.660	25.040	25.110	24.082	48,741,722
2026-01-29	25.110	25.630	24.810	25.460	24.417	103,559,847
2026-01-28	25.490	25.570	25.030	25.130	24.101	69,260,383
2026-01-27	25.590	25.800	25.470	25.500	24.456	34,938,992
2026-01-26	25.680	25.890	25.400	25.600	24.552	56,665,506
2026-01-23	25.970	25.990	25.660	25.680	24.628	44,181,558
2026-01-22	25.930	26.020	25.770	25.890	24.830	38,183,558
2026-01-21	26.330	26.390	25.860	25.890	24.830	53,615,071
2026-01-20	25.940	26.410	25.700	26.380	25.300	65,424,119
2026-01-19	25.650	26.100	25.610	25.940	24.878	38,345,953
2026-01-16	25.910	25.950	25.630	25.700	24.648	38,550,866
2026-01-15	25.820	26.100	25.770	25.820	24.763	35,549,489

← NewerPage 3 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.