Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	25.120	25.410	25.060	25.350	24.069	42,121,385
2025-10-20	25.260	25.380	25.000	25.090	23.822	32,405,757
2025-10-17	25.180	25.500	25.010	25.020	23.756	44,219,923
2025-10-16	25.400	25.460	25.100	25.250	23.974	32,146,781
2025-10-15	25.420	25.610	25.160	25.410	24.126	41,709,743
2025-10-14	25.180	25.650	25.130	25.420	24.136	66,511,097
2025-10-13	25.140	25.260	24.950	25.120	23.851	52,215,813
2025-10-10	25.300	25.960	25.230	25.660	24.364	57,009,011
2025-10-09	25.100	25.460	24.810	25.440	24.155	61,481,135
2025-09-30	25.470	25.490	25.140	25.330	24.050	45,958,004
2025-09-29	25.660	25.710	25.220	25.550	24.259	47,205,358
2025-09-26	25.270	25.850	25.090	25.720	24.420	50,602,674
2025-09-25	25.820	25.830	25.250	25.350	24.069	51,231,253
2025-09-24	25.480	25.900	25.370	25.860	24.553	31,235,234
2025-09-23	25.690	25.800	25.310	25.580	24.288	44,142,537
2025-09-22	26.160	26.250	25.610	25.700	24.401	51,323,689
2025-09-19	26.050	26.440	25.880	26.320	24.990	39,947,024
2025-09-18	26.890	26.940	25.930	26.050	24.734	55,603,064
2025-09-17	25.910	26.790	25.910	26.780	25.427	65,833,139
2025-09-16	26.030	26.100	25.740	25.920	24.610	35,366,649
2025-09-15	26.150	26.210	25.900	26.000	24.686	40,697,542
2025-09-12	26.740	26.750	26.130	26.190	24.867	46,451,283
2025-09-11	26.540	26.630	26.200	26.620	25.275	45,760,743
2025-09-10	26.830	26.880	26.510	26.580	25.237	36,942,605
2025-09-09	26.580	27.000	26.360	26.930	25.569	58,328,403
2025-09-08	26.390	26.820	26.340	26.440	25.104	46,024,147
2025-09-05	25.700	26.520	25.650	26.460	25.123	68,032,766
2025-09-04	26.110	26.140	25.480	25.690	24.392	56,247,005
2025-09-03	26.350	26.580	26.000	26.190	24.867	46,847,490
2025-09-02	25.990	26.400	25.740	26.300	24.971	73,735,373
2025-09-01	26.490	26.800	25.940	25.950	24.639	95,687,707
2025-08-29	26.600	27.160	26.230	26.260	24.933	109,050,740
2025-08-28	25.770	26.120	25.610	26.000	24.686	42,173,623
2025-08-27	26.260	26.520	25.780	25.780	24.477	60,683,155
2025-08-26	26.200	26.490	26.020	26.260	24.933	42,458,621
2025-08-25	25.790	26.240	25.790	26.190	24.867	52,489,808
2025-08-22	25.680	25.830	25.550	25.780	24.477	47,549,270
2025-08-21	25.320	25.730	25.120	25.590	24.297	54,913,489
2025-08-20	25.280	25.300	24.910	25.300	24.022	54,279,780
2025-08-19	25.570	25.830	25.200	25.200	23.927	63,935,481
2025-08-18	25.510	25.710	25.390	25.390	24.107	62,812,166
2025-08-15	25.460	25.740	25.200	25.460	24.174	51,563,976
2025-08-14	25.500	25.800	25.460	25.510	24.221	41,882,553
2025-08-13	25.670	25.900	25.410	25.500	24.212	38,462,742
2025-08-12	25.180	25.870	25.170	25.530	24.240	64,838,131
2025-08-11	25.140	25.200	24.980	25.110	23.841	32,140,333
2025-08-08	25.060	25.370	25.000	25.120	23.851	28,110,685
2025-08-07	25.190	25.210	24.950	25.060	23.794	27,109,658
2025-08-06	25.040	25.250	24.910	25.230	23.955	34,611,277
2025-08-05	25.010	25.120	24.830	25.030	23.765	23,604,202
2025-08-04	24.790	25.020	24.770	24.960	23.699	19,987,592
2025-08-01	24.920	25.070	24.790	24.900	23.642	24,378,140
2025-07-31	25.570	25.570	24.750	24.840	23.585	52,717,833
2025-07-30	25.430	25.820	25.300	25.580	24.288	31,341,757
2025-07-29	25.610	25.690	25.320	25.410	24.126	31,603,417
2025-07-28	25.830	25.930	25.600	25.650	24.354	32,761,667
2025-07-25	26.450	26.490	25.800	25.830	24.525	48,346,330
2025-07-24	27.500	27.560	27.040	27.410	25.109	64,065,349
2025-07-23	26.810	27.580	26.810	27.500	25.191	86,421,261
2025-07-22	26.040	26.850	25.950	26.810	24.559	81,126,858

← NewerPage 5 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.