Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	45.890	46.790	45.410	46.400	46.400	2,091,856
2023-07-25	45.200	46.150	45.190	45.740	45.740	2,211,814
2023-07-24	44.550	45.600	44.550	44.880	44.880	1,665,071
2023-07-21	44.490	46.060	44.100	44.980	44.980	2,510,759
2023-07-20	45.020	45.490	44.300	44.360	44.360	2,207,531
2023-07-19	45.530	45.850	44.810	44.970	44.970	2,578,726
2023-07-18	45.860	45.900	44.930	45.530	45.530	1,611,489
2023-07-17	46.100	46.170	44.920	45.820	45.820	2,055,433
2023-07-14	47.490	47.590	46.130	46.190	46.190	1,948,632
2023-07-13	47.320	48.130	47.030	47.200	47.200	2,725,432
2023-07-12	48.820	48.820	47.060	47.210	47.210	2,032,855
2023-07-11	48.380	48.830	47.730	48.600	48.600	2,442,204
2023-07-10	48.920	48.920	47.660	48.050	48.050	2,901,844
2023-07-07	49.510	49.510	48.580	48.680	48.680	1,815,965
2023-07-06	50.630	50.630	49.420	49.630	49.630	1,266,857
2023-07-05	51.240	51.850	50.320	50.430	50.430	1,409,443
2023-07-04	51.800	51.800	51.080	51.240	51.240	1,106,928
2023-07-03	51.470	52.510	51.470	51.920	51.920	1,680,290
2023-06-30	50.770	52.150	50.570	51.470	51.470	1,677,641
2023-06-29	50.510	51.490	50.390	50.820	50.820	1,344,992
2023-06-28	50.880	51.060	50.200	50.400	50.400	2,131,863
2023-06-27	50.130	51.900	49.750	51.000	51.000	2,254,574
2023-06-26	49.940	50.930	49.380	50.130	50.130	1,331,614
2023-06-21	50.360	50.710	49.720	50.010	50.010	1,639,516
2023-06-20	51.600	51.880	50.450	50.520	50.520	2,358,622
2023-06-19	51.870	52.480	51.430	51.550	51.550	1,446,772
2023-06-16	52.380	52.740	51.820	51.980	51.980	1,522,915
2023-06-15	51.700	52.400	51.200	52.250	52.250	2,064,842
2023-06-14	51.830	52.300	51.120	51.660	51.660	1,556,314
2023-06-13	52.320	53.360	51.530	51.660	51.660	2,158,991
2023-06-12	51.520	52.960	51.120	52.010	52.010	2,571,198
2023-06-09	52.580	52.580	50.700	51.030	51.030	3,436,948
2023-06-08	54.090	54.410	52.020	52.300	52.300	3,064,119
2023-06-07	55.000	55.000	54.000	54.070	54.070	2,142,992
2023-06-06	57.300	57.780	55.120	55.220	54.770	1,870,070
2023-06-05	59.190	59.190	57.070	57.300	56.833	1,798,157
2023-06-02	59.040	59.520	58.660	58.790	58.311	1,261,522
2023-06-01	59.530	59.900	58.710	58.980	58.499	1,620,036
2023-05-31	60.450	61.230	59.210	59.580	59.095	1,255,432
2023-05-30	60.960	61.460	58.750	60.200	59.709	1,437,773
2023-05-29	61.920	61.920	60.180	60.740	60.245	782,371
2023-05-26	61.230	61.650	60.500	61.480	60.979	791,688
2023-05-25	61.120	61.500	59.880	61.230	60.731	1,721,896
2023-05-24	62.500	62.910	60.680	61.120	60.622	1,925,473
2023-05-23	62.180	63.880	61.910	62.960	62.447	1,948,337
2023-05-22	61.120	62.280	60.540	61.920	61.415	1,777,550
2023-05-19	61.970	61.970	60.740	61.100	60.602	1,665,530
2023-05-18	62.480	62.920	61.580	61.850	61.346	1,711,776
2023-05-17	64.560	64.580	61.980	62.480	61.971	1,163,143
2023-05-16	65.540	65.800	63.630	63.810	63.290	1,609,606
2023-05-15	67.370	67.370	64.460	65.440	64.907	1,445,354
2023-05-12	66.900	67.370	65.580	66.810	66.266	691,108
2023-05-11	66.650	68.050	66.500	66.990	66.444	818,264
2023-05-10	66.610	68.070	66.140	66.770	66.226	1,022,714
2023-05-09	67.520	68.420	66.400	66.610	66.067	1,025,298
2023-05-08	69.680	69.880	67.440	67.870	67.317	1,271,132
2023-05-05	71.770	72.560	69.670	70.180	69.608	941,305
2023-05-04	68.800	73.490	68.090	72.230	71.641	2,185,312
2023-04-28	70.630	70.630	67.710	69.040	68.477	1,885,267
2023-04-27	71.730	71.730	69.250	70.620	70.045	2,024,601

← NewerPage 14 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.