Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	36.780	36.780	34.730	34.880	34.880	1,953,377
2024-01-18	36.880	36.880	35.010	36.370	36.370	1,461,663
2024-01-17	38.470	38.470	36.630	36.630	36.630	972,878
2024-01-16	38.830	38.990	37.740	38.350	38.350	1,094,890
2024-01-15	38.030	39.180	37.600	38.690	38.690	1,930,687
2024-01-12	36.850	38.680	36.850	38.040	38.040	1,628,534
2024-01-11	35.690	37.710	35.390	37.290	37.290	2,029,731
2024-01-10	36.240	36.490	35.260	35.660	35.660	2,720,342
2024-01-09	36.700	37.070	36.130	36.240	36.240	1,156,723
2024-01-08	38.780	38.780	36.660	36.660	36.660	1,424,661
2024-01-05	39.990	40.080	38.550	38.620	38.620	1,330,661
2024-01-04	40.560	40.770	39.560	39.700	39.700	952,490
2024-01-03	40.750	41.190	40.130	40.500	40.500	1,487,526
2024-01-02	41.000	42.490	40.560	40.630	40.630	2,489,901
2023-12-29	39.660	40.660	39.500	40.520	40.520	1,350,162
2023-12-28	37.300	39.910	37.250	39.760	39.760	2,253,359
2023-12-27	36.560	37.550	36.410	37.340	37.340	1,041,179
2023-12-26	36.960	36.960	36.370	36.510	36.510	843,529
2023-12-25	36.840	37.220	36.410	36.830	36.830	721,154
2023-12-22	37.410	37.500	36.400	36.720	36.720	1,027,685
2023-12-21	37.000	37.640	36.900	37.390	37.390	791,356
2023-12-20	37.630	38.030	37.270	37.320	37.320	790,405
2023-12-19	37.210	37.660	36.900	37.630	37.630	916,195
2023-12-18	37.920	38.250	37.000	37.210	37.210	1,784,489
2023-12-15	39.150	39.500	38.000	38.390	38.390	1,612,548
2023-12-14	38.800	39.730	38.800	39.200	39.200	1,197,261
2023-12-13	39.070	39.510	38.590	38.970	38.970	999,693
2023-12-12	39.200	39.660	38.770	39.050	39.050	1,623,565
2023-12-11	40.150	40.630	38.520	39.490	39.490	3,284,010
2023-12-08	39.450	40.400	38.810	40.210	40.210	3,981,616
2023-12-07	39.750	40.110	38.700	39.320	39.320	2,978,854
2023-12-06	40.170	40.460	39.610	39.850	39.850	2,101,432
2023-12-05	40.800	41.440	40.150	40.280	40.280	2,355,185
2023-12-04	41.320	41.400	40.250	41.080	41.080	2,438,935
2023-12-01	40.950	41.770	40.120	41.320	41.320	3,278,404
2023-11-30	39.120	41.000	39.100	40.920	40.920	2,953,727
2023-11-29	40.190	40.390	39.100	39.270	39.270	1,790,157
2023-11-28	39.080	41.030	38.890	40.300	40.300	2,708,258
2023-11-27	39.460	39.710	38.750	39.030	39.030	1,999,961
2023-11-24	38.900	39.530	38.800	39.450	39.450	1,916,370
2023-11-23	38.800	39.040	38.310	38.960	38.960	1,436,158
2023-11-22	38.990	39.490	38.840	38.850	38.850	1,298,178
2023-11-21	39.050	39.850	39.010	39.030	39.030	1,210,566
2023-11-20	38.920	39.300	38.620	39.060	39.060	1,327,708
2023-11-17	38.700	39.330	38.700	38.870	38.870	876,363
2023-11-16	39.420	39.420	38.080	38.890	38.890	1,569,908
2023-11-15	40.250	40.570	39.390	39.550	39.550	1,586,625
2023-11-14	39.100	40.340	39.100	39.830	39.830	2,068,799
2023-11-13	39.390	39.480	38.810	39.270	39.270	1,772,348
2023-11-10	38.920	39.450	38.300	39.020	39.020	1,855,661
2023-11-09	39.100	39.660	38.580	39.200	39.200	2,115,754
2023-11-08	38.450	39.360	38.150	39.000	39.000	2,247,737
2023-11-07	38.350	38.860	37.830	38.600	38.600	2,490,414
2023-11-06	36.640	38.680	36.640	38.400	38.400	3,252,954
2023-11-03	36.360	37.290	36.360	36.500	36.500	1,467,170
2023-11-02	36.690	36.880	36.280	36.410	36.410	1,339,890
2023-11-01	36.510	36.920	35.880	36.640	36.640	1,299,671
2023-10-31	36.300	36.760	36.030	36.540	36.540	1,516,452
2023-10-30	35.630	36.780	35.500	36.510	36.510	1,917,396
2023-10-27	34.000	36.100	33.510	35.800	35.800	3,017,442

← NewerPage 12 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.