Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	73.300	75.500	70.800	71.250	70.669	2,419,178
2023-04-25	73.200	74.420	71.810	72.750	72.157	2,931,438
2023-04-24	73.510	74.850	72.000	72.660	72.068	1,729,634
2023-04-21	72.010	74.740	71.830	73.560	72.961	1,737,023
2023-04-20	73.260	74.100	71.680	72.030	71.443	983,876
2023-04-19	72.500	74.000	72.160	73.660	73.060	1,267,989
2023-04-18	72.930	73.500	72.120	72.420	71.830	1,156,443
2023-04-17	70.640	73.900	70.500	72.620	72.028	2,467,610
2023-04-14	70.990	71.860	70.260	71.220	70.640	1,430,917
2023-04-13	66.620	70.680	66.070	70.350	69.777	2,090,905
2023-04-12	68.500	68.670	66.800	66.930	66.385	1,758,977
2023-04-11	67.130	68.670	67.030	68.380	67.823	1,840,005
2023-04-10	69.880	70.510	67.240	67.570	67.019	2,023,613
2023-04-07	70.720	70.880	68.910	69.880	69.311	1,315,184
2023-04-06	68.150	72.730	68.150	70.510	69.935	2,292,801
2023-04-04	67.000	68.690	66.570	68.150	67.595	1,670,106
2023-04-03	66.230	66.490	65.700	66.190	65.651	1,395,585
2023-03-31	66.850	67.500	66.400	66.500	65.958	655,756
2023-03-30	66.310	67.000	64.690	66.850	66.305	1,199,323
2023-03-29	66.160	66.870	65.680	66.320	65.780	1,046,320
2023-03-28	66.620	67.170	65.850	66.100	65.561	798,359
2023-03-27	67.800	68.280	66.480	66.530	65.988	1,134,069
2023-03-24	68.720	68.900	66.910	67.200	66.652	699,161
2023-03-23	68.280	69.000	67.350	68.330	67.773	690,518
2023-03-22	68.330	69.430	67.010	67.670	67.119	1,257,234
2023-03-21	67.860	68.200	67.160	67.500	66.950	1,245,903
2023-03-20	68.180	68.640	67.220	67.570	67.019	1,411,206
2023-03-17	69.220	70.000	68.300	68.370	67.813	1,518,112
2023-03-16	70.170	71.230	69.000	69.200	68.636	1,060,387
2023-03-15	72.120	72.400	70.360	70.690	70.114	1,607,693
2023-03-14	73.750	75.060	71.090	71.480	70.898	2,411,419
2023-03-13	73.960	74.000	71.500	73.880	73.278	2,857,222
2023-03-10	70.910	75.250	70.500	74.140	73.536	5,641,396
2023-03-09	67.160	71.740	67.160	71.230	70.650	4,044,329
2023-03-08	70.000	70.000	66.350	67.660	67.109	2,569,801
2023-03-07	72.130	72.720	69.400	69.970	69.400	2,792,482
2023-03-06	71.000	73.000	70.200	72.400	71.810	3,004,016
2023-03-03	70.880	71.600	70.700	70.830	70.253	1,152,939
2023-03-02	71.400	72.560	70.170	70.820	70.243	1,254,337
2023-03-01	72.460	72.830	70.680	70.830	70.253	1,787,398
2023-02-28	75.430	75.440	71.080	72.060	71.473	2,190,368
2023-02-27	74.420	75.170	72.800	74.280	73.675	1,547,751
2023-02-24	75.310	76.430	74.680	74.870	74.260	752,254
2023-02-23	76.170	77.700	75.400	75.900	75.282	675,236
2023-02-22	74.910	77.600	74.280	77.000	76.373	1,024,063
2023-02-21	76.800	76.800	74.800	75.010	74.399	704,013
2023-02-20	76.010	76.910	74.430	76.400	75.777	1,126,082
2023-02-17	73.800	77.880	73.800	77.000	76.373	1,816,332
2023-02-16	70.510	73.860	70.120	73.740	73.139	1,800,186
2023-02-15	71.510	71.740	70.600	70.600	70.025	781,248
2023-02-14	70.170	72.150	70.170	71.850	71.265	1,108,926
2023-02-13	70.000	71.200	69.520	70.100	69.529	1,459,605
2023-02-10	69.630	70.830	69.170	69.720	69.152	852,182
2023-02-09	68.680	70.560	68.680	70.220	69.648	1,058,644
2023-02-08	69.300	70.380	69.140	69.180	68.616	729,902
2023-02-07	70.010	71.350	69.000	69.700	69.132	1,284,571
2023-02-06	71.330	71.860	69.760	70.590	70.015	1,523,858
2023-02-03	71.600	72.120	70.610	71.390	70.808	1,359,804
2023-02-02	72.080	73.530	71.000	71.270	70.689	1,693,586
2023-02-01	72.120	72.500	71.000	71.810	71.225	2,034,292

← NewerPage 15 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.