Qingdao Haier Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 31.440 | 31.580 | 30.960 | 31.250 | 28.626 | 19,548,468 |
| 2024-10-23 | 32.170 | 32.450 | 31.410 | 31.570 | 28.920 | 36,932,926 |
| 2024-10-22 | 31.200 | 33.170 | 31.200 | 32.170 | 29.469 | 45,127,931 |
| 2024-10-21 | 31.130 | 31.800 | 30.660 | 31.160 | 28.544 | 31,220,824 |
| 2024-10-18 | 30.240 | 31.720 | 30.050 | 31.130 | 28.516 | 44,933,527 |
| 2024-10-17 | 30.980 | 31.500 | 30.200 | 30.280 | 27.738 | 38,134,486 |
| 2024-10-16 | 31.020 | 31.370 | 30.370 | 30.800 | 28.214 | 49,577,989 |
| 2024-10-15 | 32.300 | 32.810 | 31.420 | 31.490 | 28.846 | 41,494,058 |
| 2024-10-14 | 31.570 | 32.500 | 31.160 | 32.180 | 29.478 | 50,674,528 |
| 2024-10-11 | 32.070 | 32.300 | 31.020 | 31.450 | 28.810 | 33,536,782 |
| 2024-10-10 | 31.400 | 32.650 | 31.130 | 32.070 | 29.378 | 66,036,982 |
| 2024-10-09 | 32.990 | 32.990 | 30.400 | 31.140 | 28.526 | 72,458,263 |
| 2024-10-08 | 35.370 | 35.370 | 32.310 | 33.120 | 30.339 | 113,869,169 |
| 2024-09-30 | 30.480 | 32.500 | 29.950 | 32.150 | 29.451 | 92,237,160 |
| 2024-09-27 | 30.390 | 30.690 | 29.300 | 30.100 | 27.573 | 40,850,431 |
| 2024-09-26 | 28.440 | 29.890 | 28.270 | 29.800 | 27.298 | 42,096,594 |
| 2024-09-25 | 28.290 | 29.230 | 28.180 | 28.440 | 26.052 | 55,042,986 |
| 2024-09-24 | 28.020 | 28.100 | 26.800 | 27.700 | 25.374 | 49,404,932 |
| 2024-09-23 | 27.290 | 28.160 | 27.220 | 27.480 | 25.173 | 36,610,817 |
| 2024-09-20 | 26.880 | 27.390 | 26.700 | 27.230 | 24.944 | 47,276,597 |
| 2024-09-19 | 26.150 | 27.100 | 25.910 | 26.960 | 24.697 | 55,070,839 |
| 2024-09-18 | 25.280 | 26.420 | 25.160 | 26.110 | 23.918 | 40,859,422 |
| 2024-09-13 | 24.780 | 25.660 | 24.690 | 25.280 | 23.158 | 35,378,298 |
| 2024-09-12 | 25.180 | 25.400 | 24.780 | 24.900 | 22.810 | 23,953,036 |
| 2024-09-11 | 24.180 | 25.400 | 23.960 | 25.100 | 22.993 | 41,090,991 |
| 2024-09-10 | 24.260 | 24.620 | 24.000 | 24.280 | 22.242 | 28,857,320 |
| 2024-09-09 | 25.050 | 25.050 | 23.960 | 24.320 | 22.278 | 38,606,622 |
| 2024-09-06 | 25.190 | 25.680 | 25.010 | 25.050 | 22.947 | 20,421,811 |
| 2024-09-05 | 25.360 | 25.650 | 24.930 | 25.250 | 23.130 | 32,986,795 |
| 2024-09-04 | 25.180 | 25.530 | 24.930 | 25.310 | 23.185 | 42,019,908 |
| 2024-09-03 | 24.250 | 25.200 | 24.220 | 25.180 | 23.066 | 44,255,715 |
| 2024-09-02 | 24.650 | 25.150 | 24.050 | 24.420 | 22.370 | 36,804,245 |
| 2024-08-30 | 23.420 | 25.330 | 23.100 | 24.730 | 22.654 | 72,958,604 |
| 2024-08-29 | 23.750 | 23.920 | 23.300 | 23.620 | 21.637 | 33,840,780 |
| 2024-08-28 | 24.230 | 24.720 | 23.690 | 23.860 | 21.857 | 36,303,653 |
| 2024-08-27 | 24.580 | 24.790 | 24.040 | 24.080 | 22.058 | 27,242,893 |
| 2024-08-26 | 25.050 | 25.140 | 24.500 | 24.830 | 22.745 | 29,363,703 |
| 2024-08-23 | 24.080 | 25.080 | 24.000 | 24.730 | 22.654 | 51,391,195 |
| 2024-08-22 | 23.500 | 24.120 | 23.230 | 24.070 | 22.049 | 28,608,737 |
| 2024-08-21 | 23.600 | 23.720 | 23.220 | 23.520 | 21.545 | 30,983,450 |
| 2024-08-20 | 23.960 | 23.980 | 23.550 | 23.740 | 21.747 | 27,015,749 |
| 2024-08-19 | 24.180 | 24.650 | 23.650 | 23.910 | 21.903 | 32,845,679 |
| 2024-08-16 | 24.180 | 24.290 | 23.900 | 24.240 | 22.205 | 25,159,823 |
| 2024-08-15 | 24.860 | 25.190 | 24.660 | 24.920 | 22.094 | 26,957,540 |
| 2024-08-14 | 25.320 | 25.350 | 24.650 | 24.940 | 22.112 | 24,022,989 |
| 2024-08-13 | 25.800 | 26.190 | 25.110 | 25.380 | 22.502 | 27,836,273 |
| 2024-08-12 | 25.480 | 26.100 | 25.310 | 25.790 | 22.865 | 27,030,263 |
| 2024-08-09 | 25.400 | 25.870 | 25.400 | 25.420 | 22.537 | 23,896,305 |
| 2024-08-08 | 25.380 | 25.660 | 25.030 | 25.380 | 22.502 | 19,031,720 |
| 2024-08-07 | 25.490 | 25.970 | 25.190 | 25.500 | 22.608 | 23,424,673 |
| 2024-08-06 | 26.040 | 26.200 | 25.280 | 25.480 | 22.590 | 32,908,933 |
| 2024-08-05 | 26.260 | 26.990 | 25.890 | 25.930 | 22.989 | 38,235,749 |
| 2024-08-02 | 26.550 | 27.120 | 26.200 | 26.400 | 23.406 | 36,285,715 |
| 2024-08-01 | 27.180 | 27.610 | 26.800 | 26.800 | 23.761 | 41,622,005 |
| 2024-07-31 | 25.870 | 27.480 | 25.800 | 27.290 | 24.195 | 65,124,763 |
| 2024-07-30 | 26.900 | 26.940 | 25.600 | 25.900 | 22.963 | 50,656,441 |
| 2024-07-29 | 27.600 | 27.760 | 26.700 | 26.980 | 23.920 | 41,890,635 |
| 2024-07-26 | 26.800 | 27.610 | 26.650 | 27.390 | 24.284 | 87,513,978 |
| 2024-07-25 | 25.350 | 25.550 | 25.040 | 25.290 | 22.422 | 24,287,703 |
| 2024-07-24 | 25.790 | 26.020 | 25.210 | 25.330 | 22.457 | 31,487,656 |
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.