Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	31.800	32.500	31.520	31.900	31.900	2,801,649
2026-10-16	33.070	33.560	31.860	32.150	32.150	3,091,049
2026-10-15	33.030	33.670	32.230	32.630	32.630	3,686,130
2026-10-14	33.790	33.950	33.260	33.490	33.490	2,761,090
2026-10-13	34.090	34.450	32.960	34.450	34.450	4,380,778
2026-10-12	35.220	35.330	34.130	34.260	34.260	3,559,507
2026-10-09	34.720	35.300	33.610	35.130	35.130	5,679,797
2026-10-08	35.900	36.050	34.500	34.750	34.750	6,037,884
2026-09-30	35.190	36.240	35.150	35.850	35.850	4,546,822
2026-09-29	34.610	36.080	34.170	35.190	35.190	4,613,480
2026-09-28	34.700	35.380	34.430	34.800	34.800	4,644,067
2026-09-24	35.000	35.570	34.600	34.600	34.600	5,318,312
2026-09-23	35.000	35.660	34.110	35.070	35.070	5,945,702
2026-09-22	34.000	35.260	33.640	34.790	34.790	8,909,226
2026-09-21	31.500	34.280	31.490	34.140	34.140	9,640,399
2026-09-18	30.780	31.800	30.780	31.360	31.360	3,449,864
2026-09-17	30.520	31.100	30.400	30.640	30.640	2,293,434
2026-09-16	31.280	31.290	30.620	30.710	30.710	2,158,163
2026-09-15	31.200	31.570	30.810	30.810	30.810	2,063,249
2026-09-14	30.510	31.580	30.320	31.180	31.180	2,124,105
2026-09-11	30.950	31.180	30.500	30.820	30.820	3,595,142
2026-09-10	32.000	32.350	30.990	31.000	31.000	3,099,232
2026-09-09	32.000	32.540	31.720	32.180	32.180	2,684,579
2026-09-08	31.480	32.320	31.300	32.200	32.200	3,409,176
2026-09-07	30.800	31.930	30.650	31.500	31.500	4,208,299
2026-09-04	30.740	31.130	30.610	30.800	30.800	2,671,018
2026-09-03	31.020	31.320	30.500	30.640	30.640	3,134,014
2026-09-02	31.640	31.640	30.920	31.050	31.050	2,682,484
2026-09-01	31.190	31.670	31.000	31.470	31.470	4,139,956
2026-08-31	31.310	31.480	30.930	31.190	31.190	3,157,578
2026-08-28	31.160	32.600	30.870	31.640	31.640	5,557,793
2026-08-27	30.380	31.090	30.030	31.000	31.000	3,877,381
2026-08-26	30.000	30.630	29.970	30.490	30.490	3,696,733
2026-08-25	29.090	30.160	28.670	30.010	30.010	4,226,117
2026-08-24	29.700	29.980	28.510	29.000	29.000	4,398,000
2026-08-21	30.040	30.190	29.220	29.540	29.540	4,901,330
2026-08-20	29.500	30.950	29.500	30.040	30.040	10,657,472
2026-08-19	28.960	29.150	28.000	28.330	28.330	2,951,370
2026-08-18	28.930	29.220	28.600	28.970	28.970	2,252,157
2026-08-17	28.740	29.030	28.210	29.030	29.030	2,946,045
2026-08-14	29.110	29.550	28.700	28.840	28.840	2,544,126
2026-08-13	28.690	29.650	28.440	29.100	29.100	3,816,919
2026-08-12	28.980	29.340	28.780	28.800	28.800	2,324,294
2026-08-11	28.930	29.410	28.810	28.960	28.960	2,693,937
2026-08-10	29.220	29.830	28.860	29.150	29.150	4,191,773
2026-08-07	28.080	29.250	27.750	29.140	29.140	4,832,311
2026-08-06	28.600	28.770	28.130	28.180	28.180	3,127,488
2026-08-05	28.700	29.100	28.600	28.780	28.780	2,256,611
2026-08-04	28.830	29.280	28.700	28.810	28.810	2,884,505
2026-08-03	28.360	28.960	28.230	28.760	28.760	2,753,884
2026-07-31	28.140	28.600	28.140	28.230	28.230	2,855,735
2026-07-30	27.800	28.490	27.800	28.180	28.180	3,195,391
2026-07-29	27.060	27.980	27.020	27.890	27.890	3,866,726
2026-07-28	26.900	27.380	26.720	27.020	27.020	2,141,812
2026-07-27	26.720	27.340	26.180	27.160	27.160	2,374,990
2026-07-24	27.380	27.380	26.540	26.580	26.580	2,262,291
2026-07-23	27.330	27.600	26.950	27.360	27.360	2,674,101
2026-07-22	27.600	28.140	27.190	27.480	27.480	4,170,713
2026-07-21	27.400	27.900	27.220	27.710	27.710	4,716,516
2026-07-20	27.060	27.810	26.700	27.440	27.440	5,358,026

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.4500 CNY
2022-06-13	0.5001 CNY
2021-05-20	0.3800 CNY
2020-05-26	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.