Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	34.860	34.860	32.070	32.550	32.550	4,582,240
2024-07-22	35.180	35.530	34.360	34.620	34.620	2,390,474
2024-07-19	35.350	35.590	34.500	35.290	35.290	2,382,081
2024-07-18	34.790	35.720	34.420	35.370	35.370	1,842,998
2024-07-17	34.270	35.190	33.850	34.890	34.890	2,521,848
2024-07-16	34.600	34.600	33.910	34.100	34.100	1,647,974
2024-07-15	35.550	35.780	34.400	34.550	34.550	2,234,066
2024-07-12	35.500	36.110	35.350	35.740	35.740	1,655,588
2024-07-11	35.700	36.100	34.840	35.390	35.390	2,160,313
2024-07-10	35.760	36.170	35.070	35.330	35.330	1,829,888
2024-07-09	34.900	36.370	34.700	35.750	35.750	2,453,753
2024-07-08	35.160	35.490	34.330	34.900	34.900	1,922,638
2024-07-05	34.600	34.600	34.600	34.600	34.600	0
2024-07-04	35.490	35.490	34.350	34.600	34.600	1,676,438
2024-07-03	35.660	35.960	34.810	34.990	34.990	1,780,285
2024-07-02	36.820	36.830	35.400	35.740	35.740	3,110,568
2024-07-01	37.000	37.350	35.590	36.430	36.430	3,201,330
2024-06-28	37.720	38.500	37.060	37.200	37.200	1,852,102
2024-06-27	39.000	39.310	37.440	37.720	37.720	2,153,741
2024-06-26	36.710	39.210	36.710	39.000	39.000	3,379,734
2024-06-25	36.700	37.570	36.480	36.720	36.720	1,616,250
2024-06-24	37.490	38.080	36.510	36.610	36.610	1,856,670
2024-06-21	37.610	38.380	37.220	37.700	37.700	1,480,075
2024-06-20	37.770	38.430	37.460	37.580	37.580	1,405,075
2024-06-19	39.000	39.280	37.580	37.700	37.700	2,207,852
2024-06-18	38.500	39.590	38.380	38.800	38.800	2,669,503
2024-06-17	38.470	39.980	38.300	38.700	38.700	2,950,042
2024-06-14	38.750	39.680	38.420	39.480	39.480	4,432,042
2024-06-13	38.710	39.100	38.160	38.790	38.790	2,377,931
2024-06-12	39.180	39.350	38.400	38.570	38.570	2,466,876
2024-06-11	38.200	39.680	37.900	39.100	39.100	2,977,829
2024-06-07	39.850	39.980	38.200	38.300	38.300	2,356,954
2024-06-06	39.170	40.590	39.170	39.720	39.720	3,351,995
2024-06-05	39.970	40.980	39.710	39.710	39.710	2,536,263
2024-06-04	38.220	40.140	38.200	39.970	39.970	2,672,283
2024-06-03	38.270	39.240	37.500	38.420	38.420	2,662,453
2024-05-31	38.450	38.850	38.000	38.080	38.080	1,882,635
2024-05-30	37.810	39.150	37.380	38.300	38.300	3,030,186
2024-05-29	38.920	39.130	37.700	37.960	37.960	2,658,395
2024-05-28	39.220	39.670	38.570	39.200	39.200	2,011,541
2024-05-27	39.770	40.100	38.780	39.640	39.640	3,092,811
2024-05-24	38.750	40.550	38.240	39.970	39.970	3,719,136
2024-05-23	39.240	39.500	38.240	38.650	38.650	2,861,485
2024-05-22	39.500	40.020	39.190	39.500	39.500	1,527,077
2024-05-21	39.770	40.050	39.290	39.650	39.650	1,575,863
2024-05-20	39.030	40.600	38.550	40.130	40.130	3,401,794
2024-05-17	38.950	40.090	38.330	39.980	39.980	5,052,211
2024-05-16	42.800	42.800	38.420	38.740	38.740	10,768,977
2024-05-15	42.000	44.600	41.460	42.980	42.980	4,346,413
2024-05-14	40.570	42.000	40.570	41.710	41.710	3,087,822
2024-05-13	39.050	42.080	38.420	41.180	41.180	4,827,193
2024-05-10	39.640	39.880	38.750	39.050	39.050	2,263,988
2024-05-09	39.810	40.000	38.640	39.600	39.600	1,635,448
2024-05-08	38.990	40.090	38.500	39.240	39.240	3,068,018
2024-05-07	37.430	39.380	36.890	39.220	39.220	3,646,996
2024-05-06	37.500	38.280	36.810	36.880	36.880	3,456,388
2024-04-30	36.990	37.790	36.660	37.260	37.260	2,259,850
2024-04-29	36.800	37.460	36.590	36.950	36.950	2,502,789
2024-04-26	34.830	37.870	34.490	36.930	36.930	4,959,784
2024-04-25	34.650	35.050	34.120	34.460	34.460	1,947,693

← NewerPage 10 of 21 · 1,212 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.