Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	33.100	34.770	32.800	34.700	34.700	3,063,409
2024-04-23	33.910	34.170	33.000	33.440	33.440	2,227,466
2024-04-22	32.910	34.300	32.500	33.650	33.650	2,735,441
2024-04-19	32.950	33.380	32.300	32.800	32.800	2,298,631
2024-04-18	32.390	33.480	31.900	32.630	32.630	2,535,108
2024-04-17	31.450	32.970	31.070	32.430	32.430	3,541,856
2024-04-16	31.300	31.900	30.950	31.240	31.240	3,292,030
2024-04-15	30.950	31.960	30.230	31.430	31.430	3,706,859
2024-04-12	29.530	31.620	29.440	31.130	31.130	6,105,111
2024-04-11	27.500	30.220	27.300	29.620	29.620	4,324,627
2024-04-10	28.030	28.030	27.460	27.600	27.600	1,576,243
2024-04-09	27.150	28.130	26.930	28.030	28.030	2,098,720
2024-04-08	28.320	28.340	27.000	27.020	27.020	3,180,287
2024-04-03	28.900	29.050	28.210	28.390	28.390	1,557,711
2024-04-02	29.250	29.250	28.680	29.010	29.010	1,456,821
2024-04-01	28.350	29.080	28.150	29.030	29.030	1,895,608
2024-03-29	28.310	28.360	27.720	28.210	28.210	1,464,534
2024-03-28	28.120	28.660	27.720	28.310	28.310	2,189,388
2024-03-27	28.450	28.520	27.700	27.700	27.700	1,632,803
2024-03-26	28.790	28.890	28.010	28.320	28.320	1,498,149
2024-03-25	29.690	29.890	28.720	28.760	28.760	1,854,644
2024-03-22	30.900	30.900	29.510	29.650	29.650	2,154,170
2024-03-21	31.470	31.650	30.510	30.780	30.780	2,222,228
2024-03-20	31.270	31.700	30.890	31.480	31.480	1,807,867
2024-03-19	32.100	32.400	31.480	31.480	31.480	1,970,942
2024-03-18	31.980	32.210	31.360	32.180	32.180	2,115,915
2024-03-15	31.380	32.370	30.810	31.680	31.680	2,223,405
2024-03-14	31.620	32.840	31.310	31.540	31.540	4,349,856
2024-03-13	31.190	31.330	30.600	30.990	30.990	1,821,162
2024-03-12	30.750	31.370	30.510	31.190	31.190	2,247,285
2024-03-11	29.870	30.760	29.380	30.760	30.760	2,523,977
2024-03-08	30.000	30.190	29.500	29.730	29.730	1,607,214
2024-03-07	30.790	30.980	29.790	29.800	29.800	1,929,294
2024-03-06	31.020	31.300	30.250	30.710	30.710	1,893,368
2024-03-05	31.850	31.850	30.700	31.080	31.080	2,493,018
2024-03-04	31.510	32.350	31.360	31.750	31.750	2,642,851
2024-03-01	31.600	31.600	30.730	31.350	31.350	3,088,476
2024-02-29	30.350	31.390	30.280	31.300	31.300	3,082,270
2024-02-28	32.370	33.360	30.730	30.810	30.810	4,583,710
2024-02-27	32.000	32.320	30.880	32.310	32.310	4,322,868
2024-02-26	32.550	33.360	32.110	32.710	32.710	3,047,342
2024-02-23	32.500	32.730	31.480	32.320	32.320	3,061,803
2024-02-22	33.050	33.330	32.200	32.550	32.550	2,083,451
2024-02-21	32.500	34.100	32.120	32.930	32.930	2,392,237
2024-02-20	32.700	32.960	32.030	32.780	32.780	1,858,211
2024-02-19	33.420	33.780	32.080	32.500	32.500	3,386,929
2024-02-08	33.800	35.620	32.150	33.010	33.010	5,314,328
2024-02-07	30.700	33.450	30.700	32.640	32.640	4,889,713
2024-02-06	26.460	31.330	25.500	30.970	30.970	4,577,406
2024-02-05	27.250	27.400	25.500	26.120	26.120	3,749,534
2024-02-02	28.860	29.300	26.340	27.250	27.250	2,872,348
2024-02-01	28.240	30.190	28.240	28.600	28.600	2,924,197
2024-01-31	30.210	30.420	28.300	28.340	28.340	3,093,398
2024-01-30	31.920	31.920	30.210	30.210	30.210	2,211,756
2024-01-29	32.600	33.000	31.760	31.760	31.760	1,343,972
2024-01-26	33.520	34.180	32.330	32.560	32.560	1,931,032
2024-01-25	31.400	33.680	30.880	33.600	33.600	2,477,961
2024-01-24	31.630	31.990	30.120	31.400	31.400	2,666,411
2024-01-23	31.020	31.810	30.520	31.260	31.260	3,324,533
2024-01-22	34.870	34.870	31.500	31.700	31.700	2,956,898

← NewerPage 11 of 21 · 1,215 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.