Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	34.900	34.960	34.020	34.450	34.450	1,629,181
2023-10-25	35.500	35.780	34.890	34.930	34.930	1,627,343
2023-10-24	34.570	35.610	34.200	35.500	35.500	2,158,453
2023-10-23	35.030	35.140	34.160	34.380	34.380	1,484,570
2023-10-20	35.630	35.870	35.040	35.080	35.080	1,596,818
2023-10-19	35.690	36.700	35.560	35.700	35.700	1,737,815
2023-10-18	37.250	37.370	35.720	35.860	35.860	2,297,065
2023-10-17	37.250	37.700	36.810	37.350	37.350	1,585,752
2023-10-16	38.590	38.660	37.040	37.250	37.250	2,174,372
2023-10-13	38.040	38.830	37.930	38.430	38.430	2,379,038
2023-10-12	39.000	39.880	38.040	38.290	38.290	2,833,281
2023-10-11	36.620	40.460	36.620	39.000	39.000	5,243,672
2023-10-10	37.750	38.100	36.510	36.530	36.530	2,204,780
2023-10-09	38.180	38.370	37.610	37.750	37.750	1,684,392
2023-09-28	39.490	39.780	38.240	38.290	38.290	2,534,710
2023-09-27	38.760	39.870	38.570	39.540	39.540	2,193,340
2023-09-26	39.760	39.760	38.500	38.660	38.660	1,693,371
2023-09-25	39.150	39.720	38.710	39.560	39.560	2,353,216
2023-09-22	38.000	39.160	37.480	39.020	39.020	2,125,497
2023-09-21	38.830	38.830	37.910	38.000	38.000	1,519,829
2023-09-20	39.290	39.700	38.770	38.830	38.830	1,221,131
2023-09-19	39.500	40.080	39.020	39.230	39.230	1,423,295
2023-09-18	39.360	40.280	38.960	39.370	39.370	2,080,101
2023-09-15	38.660	39.950	37.700	39.430	39.430	3,080,449
2023-09-14	39.070	39.400	38.500	38.570	38.570	1,750,144
2023-09-13	39.190	39.580	38.620	39.040	39.040	2,208,228
2023-09-12	38.820	39.400	38.200	39.040	39.040	1,764,389
2023-09-11	38.160	39.350	37.550	38.800	38.800	2,609,434
2023-09-08	37.910	38.600	37.510	38.050	38.050	1,853,667
2023-09-07	39.380	39.500	37.910	37.910	37.910	2,726,397
2023-09-06	39.120	39.480	38.350	39.360	39.360	2,257,343
2023-09-05	39.500	39.540	39.030	39.430	39.430	1,665,185
2023-09-04	40.160	40.170	39.010	39.310	39.310	2,810,841
2023-09-01	40.690	40.860	39.900	40.120	40.120	2,168,044
2023-08-31	40.320	40.610	39.740	40.460	40.460	2,883,374
2023-08-30	41.080	41.080	39.830	40.200	40.200	3,860,301
2023-08-29	38.780	41.780	38.780	41.570	41.570	4,545,447
2023-08-28	42.300	42.330	38.640	38.840	38.840	4,638,043
2023-08-25	40.770	40.810	39.330	39.570	39.570	2,798,444
2023-08-24	40.400	41.100	39.970	40.610	40.610	2,554,480
2023-08-23	41.350	41.800	40.340	40.500	40.500	2,220,202
2023-08-22	41.400	41.960	40.580	41.320	41.320	2,867,993
2023-08-21	42.450	42.800	41.650	41.660	41.660	2,948,185
2023-08-18	44.190	44.480	42.500	42.500	42.500	1,746,265
2023-08-17	43.400	44.490	43.400	44.110	44.110	1,213,692
2023-08-16	44.440	45.450	43.750	43.790	43.790	1,107,251
2023-08-15	44.960	44.960	43.710	44.680	44.680	1,001,116
2023-08-14	44.070	44.880	43.440	44.680	44.680	1,420,598
2023-08-11	44.770	45.340	44.190	44.220	44.220	1,264,749
2023-08-10	44.990	45.230	44.100	44.810	44.810	1,607,804
2023-08-09	44.430	45.650	43.800	44.990	44.990	2,521,993
2023-08-08	44.420	44.420	43.540	44.110	44.110	1,321,798
2023-08-07	46.250	46.760	44.330	44.390	44.390	2,948,032
2023-08-04	46.400	46.690	46.190	46.420	46.420	1,316,829
2023-08-03	45.770	46.680	45.770	46.480	46.480	1,162,110
2023-08-02	46.450	46.810	45.890	46.000	46.000	1,501,167
2023-08-01	47.540	48.500	46.160	46.380	46.380	2,924,455
2023-07-31	47.500	48.770	47.410	47.700	47.700	2,955,018
2023-07-28	46.190	47.490	45.850	47.400	47.400	1,964,292
2023-07-27	46.210	46.970	45.880	46.650	46.650	2,147,497

← NewerPage 13 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.