Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	25.970	26.120	25.760	25.930	24.868	49,705,271
2026-01-13	26.260	26.300	25.870	25.900	24.839	48,955,170
2026-01-12	26.080	26.300	25.950	26.200	25.127	43,355,512
2026-01-09	26.190	26.250	26.010	26.050	24.983	43,909,176
2026-01-08	26.280	26.280	26.010	26.120	25.050	39,673,322
2026-01-07	26.350	26.430	26.120	26.300	25.223	41,789,311
2026-01-06	26.360	26.500	26.050	26.400	25.319	46,308,520
2026-01-05	26.400	26.800	26.260	26.320	25.242	43,371,969
2025-12-31	26.540	26.840	26.010	26.090	25.022	43,573,682
2025-12-30	26.530	26.680	26.300	26.540	25.453	31,914,324
2025-12-29	26.880	27.010	26.530	26.580	25.492	27,436,827
2025-12-26	26.880	26.940	26.680	26.740	25.645	25,058,495
2025-12-25	26.800	26.950	26.750	26.880	25.779	20,119,332
2025-12-24	27.190	27.270	26.720	26.840	25.741	30,637,973
2025-12-23	27.330	27.580	27.160	27.210	26.096	25,508,570
2025-12-22	27.520	27.550	27.230	27.330	26.211	23,192,894
2025-12-19	27.410	27.710	27.130	27.510	26.383	28,465,473
2025-12-18	27.450	27.610	27.210	27.410	26.288	17,990,362
2025-12-17	27.100	27.730	26.810	27.490	26.364	33,674,199
2025-12-16	27.360	27.470	27.050	27.190	26.077	20,934,334
2025-12-15	26.890	27.680	26.810	27.350	26.230	41,863,288
2025-12-12	26.680	27.020	26.480	26.940	25.837	35,929,940
2025-12-11	26.760	27.020	26.530	26.550	25.463	24,358,709
2025-12-10	26.710	26.970	26.600	26.700	25.607	24,035,440
2025-12-09	27.180	27.210	26.600	26.710	25.616	31,195,202
2025-12-08	27.520	27.620	27.010	27.170	26.057	38,129,061
2025-12-05	27.590	27.890	27.300	27.540	26.412	35,144,049
2025-12-04	27.940	28.070	27.560	27.600	26.470	30,287,472
2025-12-03	27.800	28.310	27.780	27.930	26.786	36,542,428
2025-12-02	27.500	28.160	27.440	27.760	26.623	36,069,313
2025-12-01	27.570	27.700	27.160	27.470	26.345	30,021,786
2025-11-28	27.420	27.640	27.240	27.580	26.451	27,931,563
2025-11-27	27.310	27.700	26.790	27.590	26.460	52,469,766
2025-11-26	26.950	27.400	26.820	27.400	26.278	36,375,790
2025-11-25	27.000	27.080	26.720	26.930	25.827	27,203,963
2025-11-24	27.030	27.280	26.850	26.920	25.818	38,501,904
2025-11-21	26.730	27.320	26.660	27.020	25.914	52,830,154
2025-11-20	26.500	27.100	26.410	26.790	25.693	28,623,167
2025-11-19	26.390	26.650	26.320	26.520	25.434	20,125,069
2025-11-18	26.570	26.730	26.250	26.340	25.261	20,629,904
2025-11-17	26.920	27.020	26.420	26.570	25.482	24,002,226
2025-11-14	27.240	27.460	26.880	26.930	25.827	31,320,335
2025-11-13	27.100	27.390	27.010	27.340	26.220	31,397,232
2025-11-12	26.990	27.540	26.950	27.200	26.086	46,432,609
2025-11-11	26.980	27.170	26.680	26.880	25.779	38,923,525
2025-11-10	26.600	27.180	26.450	27.100	25.990	41,207,265
2025-11-07	26.720	26.810	26.490	26.600	25.511	28,673,509
2025-11-06	26.650	27.150	26.600	26.960	25.598	42,539,763
2025-11-05	26.500	26.870	26.270	26.700	25.351	29,708,855
2025-11-04	26.580	27.080	26.500	26.650	25.303	44,788,976
2025-11-03	26.880	27.100	26.560	26.720	25.370	42,432,610
2025-10-31	26.250	27.090	26.110	26.810	25.455	105,763,125
2025-10-30	25.650	26.180	25.620	25.810	24.506	46,170,113
2025-10-29	25.520	25.660	25.370	25.600	24.307	21,505,920
2025-10-28	25.910	25.920	25.510	25.550	24.259	36,022,836
2025-10-27	25.730	26.040	25.630	25.900	24.591	40,643,103
2025-10-24	25.760	25.940	25.600	25.630	24.335	26,813,133
2025-10-23	25.560	25.940	25.500	25.760	24.458	32,067,833
2025-10-22	25.280	25.700	25.230	25.610	24.316	47,884,571
2025-10-21	25.120	25.410	25.060	25.350	24.069	42,121,385

← NewerPage 4 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.