Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	24.690	24.860	24.560	24.680	22.608	31,043,978
2025-04-21	24.520	24.890	24.500	24.780	22.700	33,701,605
2025-04-18	24.500	24.740	24.410	24.550	22.489	25,360,785
2025-04-17	24.700	24.700	24.470	24.650	22.581	45,799,825
2025-04-16	24.700	24.990	24.200	24.990	22.892	56,804,266
2025-04-15	24.620	25.000	24.420	24.770	22.690	47,156,139
2025-04-14	25.150	25.180	24.740	24.770	22.690	51,217,100
2025-04-11	25.480	25.480	24.660	25.070	22.965	57,093,226
2025-04-10	25.870	25.870	25.060	25.510	23.368	49,094,631
2025-04-09	24.260	25.040	23.880	25.040	22.938	62,609,944
2025-04-08	23.660	24.750	23.600	24.750	22.672	87,251,343
2025-04-07	24.480	24.870	23.580	23.580	21.600	100,756,311
2025-04-03	26.500	26.540	26.100	26.200	24.000	67,828,093
2025-04-02	26.980	27.220	26.920	27.020	24.752	24,772,521
2025-04-01	27.400	27.480	26.880	26.950	24.687	49,429,187
2025-03-31	27.000	27.760	26.930	27.340	25.045	56,658,212
2025-03-28	27.800	27.800	26.920	27.160	24.880	80,865,318
2025-03-27	27.800	28.140	27.600	28.060	25.704	28,993,293
2025-03-26	28.050	28.280	27.800	27.930	25.585	34,508,952
2025-03-25	28.220	29.070	28.190	28.200	25.832	58,483,319
2025-03-24	27.710	28.470	27.600	28.290	25.915	53,458,525
2025-03-21	27.570	28.050	27.380	27.500	25.191	38,176,146
2025-03-20	28.100	28.150	27.680	27.680	25.356	33,916,521
2025-03-19	27.880	28.440	27.840	28.140	25.778	47,521,668
2025-03-18	27.500	28.380	27.450	27.930	25.585	67,552,389
2025-03-17	27.730	27.860	27.380	27.540	25.228	54,945,274
2025-03-14	26.380	27.400	26.340	27.300	25.008	94,752,540
2025-03-13	26.470	26.610	26.220	26.360	24.147	31,590,000
2025-03-12	27.160	27.190	26.470	26.470	24.248	67,509,958
2025-03-11	26.520	27.250	26.500	27.150	24.871	54,636,493
2025-03-10	26.950	27.130	26.550	26.820	24.568	58,780,117
2025-03-07	26.350	26.650	26.170	26.590	24.358	46,454,246
2025-03-06	26.290	26.460	26.090	26.430	24.211	43,750,265
2025-03-05	26.040	26.310	25.830	26.220	24.019	40,067,427
2025-03-04	25.880	26.130	25.790	26.000	23.817	38,971,513
2025-03-03	26.320	26.380	25.910	25.930	23.753	50,832,802
2025-02-28	26.530	27.170	26.250	26.250	24.046	60,295,153
2025-02-27	26.180	26.880	26.130	26.820	24.568	81,241,514
2025-02-26	25.990	26.350	25.920	26.110	23.918	39,211,375
2025-02-25	26.520	26.570	25.880	25.990	23.808	63,156,360
2025-02-24	26.180	26.950	26.100	26.660	24.422	69,335,222
2025-02-21	26.460	26.460	25.910	26.170	23.973	72,447,908
2025-02-20	26.380	26.600	26.150	26.390	24.174	39,744,829
2025-02-19	26.420	26.460	26.120	26.400	24.184	45,220,786
2025-02-18	26.760	26.770	26.400	26.480	24.257	44,558,215
2025-02-17	27.000	27.070	26.670	26.760	24.513	42,478,242
2025-02-14	26.820	27.000	26.560	26.880	24.623	33,755,957
2025-02-13	26.630	27.060	26.560	26.760	24.513	48,368,932
2025-02-12	26.960	27.000	26.440	26.740	24.495	55,135,353
2025-02-11	27.290	27.490	26.910	26.980	24.715	34,927,228
2025-02-10	27.060	27.180	26.670	27.100	24.825	39,413,133
2025-02-07	26.750	26.990	26.400	26.980	24.715	48,363,855
2025-02-06	26.610	26.920	26.500	26.750	24.504	38,007,843
2025-02-05	27.520	27.660	26.600	26.610	24.376	51,672,664
2025-01-27	27.550	27.980	27.510	27.770	25.439	27,311,667
2025-01-24	27.360	27.780	27.220	27.550	25.237	31,574,896
2025-01-23	27.350	27.540	27.230	27.360	25.063	30,789,460
2025-01-22	27.460	27.490	26.880	27.180	24.898	35,115,281
2025-01-21	27.890	28.040	27.440	27.500	25.191	26,702,982
2025-01-20	27.820	28.430	27.680	27.770	25.439	37,879,055

← NewerPage 7 of 21 · 1,215 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.