Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	25.850	26.050	25.780	26.050	23.863	39,548,310
2025-07-18	25.880	25.990	25.630	25.790	23.625	32,726,734
2025-07-17	25.680	26.100	25.630	25.810	23.643	38,335,868
2025-07-16	25.830	26.030	25.620	25.680	23.524	26,392,858
2025-07-15	25.530	25.910	25.430	25.800	23.634	46,882,950
2025-07-14	25.410	25.620	25.350	25.410	23.277	30,263,732
2025-07-11	25.300	25.760	25.260	25.350	23.222	57,850,832
2025-07-10	25.310	25.460	25.160	25.250	23.130	33,938,804
2025-07-09	25.550	25.730	25.250	25.290	23.167	34,281,109
2025-07-08	25.660	25.700	25.450	25.520	23.377	23,394,511
2025-07-07	25.850	25.910	25.430	25.610	23.460	22,793,034
2025-07-04	25.690	26.000	25.550	25.850	23.680	35,349,619
2025-07-03	25.590	25.780	25.330	25.750	23.588	38,167,696
2025-07-02	24.770	25.690	24.730	25.580	23.432	78,143,754
2025-07-01	24.800	24.820	24.710	24.760	22.681	18,101,752
2025-06-30	24.880	24.970	24.740	24.780	22.700	28,842,326
2025-06-27	24.800	25.040	24.620	24.840	22.755	33,619,957
2025-06-26	24.930	25.010	24.710	24.720	22.645	25,585,605
2025-06-25	24.780	24.950	24.650	24.930	22.837	30,089,988
2025-06-24	24.550	24.920	24.550	24.720	22.645	27,017,979
2025-06-23	24.470	24.670	24.250	24.550	22.489	24,700,187
2025-06-20	24.700	24.830	24.600	24.650	22.581	22,407,407
2025-06-19	24.950	25.070	24.620	24.700	22.626	22,382,267
2025-06-18	24.860	25.190	24.830	25.000	22.901	26,404,699
2025-06-17	24.480	24.950	24.460	24.910	22.819	42,800,806
2025-06-16	24.350	24.490	24.270	24.420	22.370	21,407,916
2025-06-13	24.800	24.800	24.100	24.440	22.388	61,277,826
2025-06-12	25.090	25.090	24.850	24.970	22.874	22,431,303
2025-06-11	24.870	25.300	24.850	25.150	23.039	36,993,354
2025-06-10	25.000	25.270	24.710	24.880	22.791	36,496,436
2025-06-09	24.900	25.100	24.770	24.980	22.883	32,174,954
2025-06-06	24.760	24.870	24.660	24.830	22.745	25,689,187
2025-06-05	24.850	24.920	24.700	24.710	22.635	29,387,405
2025-06-04	24.800	24.920	24.760	24.840	22.755	26,349,995
2025-06-03	24.950	25.010	24.650	24.730	22.654	42,442,491
2025-05-30	25.300	25.320	25.030	25.040	22.938	24,545,018
2025-05-29	25.240	25.730	25.230	25.400	23.268	37,129,008
2025-05-28	25.280	25.390	25.020	25.110	23.002	24,806,611
2025-05-27	25.580	25.620	25.200	25.220	23.103	25,069,944
2025-05-26	25.750	25.850	25.440	25.510	23.368	23,252,109
2025-05-23	26.230	26.310	25.760	25.760	23.597	31,892,012
2025-05-22	26.070	26.300	26.010	26.190	23.991	23,862,725
2025-05-21	26.250	26.490	26.120	26.220	24.019	30,094,571
2025-05-20	25.730	26.390	25.600	26.300	24.092	40,739,372
2025-05-19	25.590	25.790	25.560	25.720	23.561	23,800,683
2025-05-16	25.900	25.960	25.500	25.680	23.524	37,736,090
2025-05-15	26.130	26.180	25.880	26.020	23.836	22,167,468
2025-05-14	25.950	26.290	25.850	26.130	23.936	34,361,503
2025-05-13	26.500	26.520	25.960	25.990	23.808	37,841,181
2025-05-12	25.770	26.230	25.770	26.130	23.936	52,329,528
2025-05-09	25.360	25.530	25.170	25.390	23.258	33,982,072
2025-05-08	25.140	25.500	25.050	25.410	23.277	33,924,189
2025-05-07	25.620	25.690	25.080	25.180	23.066	42,948,286
2025-05-06	24.900	25.150	24.770	25.120	23.011	39,586,975
2025-04-30	25.030	25.360	24.750	24.790	22.709	46,592,403
2025-04-29	24.920	25.040	24.710	25.040	22.938	25,222,815
2025-04-28	25.030	25.140	24.820	24.960	22.865	28,559,871
2025-04-25	24.850	25.050	24.790	25.020	22.919	31,709,650
2025-04-24	24.900	24.980	24.680	24.780	22.700	23,538,945
2025-04-23	24.870	25.250	24.850	24.880	22.791	53,897,149

← NewerPage 6 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.