Qingdao Haier Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	27.000	27.850	26.810	27.560	25.246	47,544,819
2025-01-16	27.060	27.830	26.920	27.160	24.880	52,153,070
2025-01-15	27.380	27.830	26.820	26.870	24.614	42,350,677
2025-01-14	27.050	27.510	26.880	27.390	25.090	43,382,479
2025-01-13	28.180	28.180	27.070	27.200	24.916	53,863,065
2025-01-10	29.450	29.610	28.300	28.410	26.025	35,104,536
2025-01-09	29.320	29.650	29.100	29.470	26.996	34,015,144
2025-01-08	28.400	29.600	28.210	29.320	26.858	64,384,912
2025-01-07	27.650	28.750	27.510	28.510	26.116	58,308,078
2025-01-06	27.520	27.960	27.280	27.680	25.356	32,147,511
2025-01-03	28.150	28.550	27.520	27.600	25.283	42,837,173
2025-01-02	28.450	29.040	27.990	28.200	25.832	56,857,127
2024-12-31	28.240	28.740	28.070	28.470	26.080	37,577,111
2024-12-30	28.380	28.820	28.220	28.240	25.869	35,908,648
2024-12-27	28.480	28.550	28.160	28.430	26.043	22,575,648
2024-12-26	28.650	28.680	28.090	28.470	26.080	25,611,864
2024-12-25	29.120	29.260	28.500	28.610	26.208	35,819,345
2024-12-24	28.630	29.180	28.500	29.150	26.703	29,786,704
2024-12-23	28.170	28.860	28.170	28.690	26.281	36,480,138
2024-12-20	28.520	28.520	28.150	28.160	25.796	26,708,030
2024-12-19	28.210	28.670	28.000	28.500	26.107	25,636,855
2024-12-18	28.540	28.720	28.330	28.380	25.997	23,192,653
2024-12-17	28.040	28.730	28.030	28.390	26.007	24,294,614
2024-12-16	28.400	28.540	28.120	28.210	25.842	35,797,713
2024-12-13	29.410	29.440	28.330	28.400	26.016	57,413,412
2024-12-12	29.400	29.880	29.290	29.620	27.133	27,107,158
2024-12-11	29.670	30.100	29.390	29.450	26.978	31,585,856
2024-12-10	30.600	30.850	29.650	29.720	27.225	51,226,521
2024-12-09	29.050	29.750	28.510	29.400	26.932	38,180,906
2024-12-06	28.580	29.400	28.550	29.240	26.785	40,439,622
2024-12-05	29.000	29.240	28.460	28.580	26.181	27,887,310
2024-12-04	28.830	29.500	28.350	29.100	26.657	46,320,219
2024-12-03	28.530	29.000	28.290	28.960	26.529	34,608,591
2024-12-02	28.210	28.810	27.810	28.650	26.245	32,311,989
2024-11-29	28.190	28.800	28.100	28.330	25.952	33,243,358
2024-11-28	28.800	28.800	27.970	28.200	25.832	30,171,964
2024-11-27	28.290	28.990	28.130	28.770	26.355	25,470,414
2024-11-26	28.000	28.580	27.710	28.290	25.915	33,319,278
2024-11-25	29.170	29.600	28.010	28.110	25.750	40,854,502
2024-11-22	28.770	29.650	28.680	28.900	26.474	45,700,056
2024-11-21	28.950	29.070	28.580	28.800	26.382	31,276,753
2024-11-20	28.880	29.100	28.570	28.930	26.501	30,645,829
2024-11-19	28.840	29.240	28.720	28.950	26.520	33,987,515
2024-11-18	29.240	29.680	28.620	28.800	26.382	42,408,987
2024-11-15	29.830	30.160	29.070	29.590	27.106	50,083,195
2024-11-14	29.480	30.290	29.230	29.930	27.417	57,853,686
2024-11-13	28.990	30.000	28.800	29.600	27.115	84,114,306
2024-11-12	28.460	29.830	28.410	28.890	26.465	80,147,601
2024-11-11	28.630	28.860	28.150	28.460	26.071	55,989,627
2024-11-08	29.400	29.490	28.570	29.150	26.703	64,032,168
2024-11-07	28.270	29.220	28.030	29.220	26.767	65,075,427
2024-11-06	29.700	29.710	28.470	28.670	26.263	68,123,952
2024-11-05	29.650	29.850	29.050	29.750	27.252	34,118,726
2024-11-04	29.400	29.710	28.960	29.700	27.207	25,931,702
2024-11-01	29.260	29.740	29.090	29.390	26.923	28,043,373
2024-10-31	30.000	30.080	28.800	29.220	26.767	45,899,228
2024-10-30	30.480	31.100	29.520	29.900	27.390	45,327,905
2024-10-29	30.580	31.100	30.400	30.530	27.967	27,807,952
2024-10-28	30.800	30.980	30.400	30.580	28.013	31,898,912
2024-10-25	31.250	31.450	30.800	30.820	28.233	23,967,789

← NewerPage 8 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.