Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	75.870	75.870	72.530	72.560	71.969	1,905,993
2023-01-30	76.650	78.000	75.500	76.170	75.549	2,383,659
2023-01-20	74.740	77.390	74.740	76.010	75.391	1,535,541
2023-01-19	74.990	75.630	74.180	75.040	74.429	1,276,674
2023-01-18	74.830	75.800	73.260	74.910	74.300	1,790,258
2023-01-17	71.600	75.300	71.090	74.830	74.220	3,268,179
2023-01-16	67.500	71.500	66.900	71.470	70.888	2,075,809
2023-01-13	66.250	67.370	65.770	67.170	66.623	1,197,381
2023-01-12	66.450	66.850	65.600	66.110	65.571	983,982
2023-01-11	67.000	67.840	66.220	66.450	65.909	1,166,517
2023-01-10	66.450	67.880	65.990	66.980	66.434	1,437,570
2023-01-09	65.400	67.580	65.390	66.710	66.166	1,266,338
2023-01-06	66.000	66.000	64.800	65.250	64.718	1,230,733
2023-01-05	66.550	67.500	65.010	65.900	65.363	1,727,999
2023-01-04	64.120	66.800	63.700	66.400	65.859	1,838,991
2023-01-03	63.880	64.600	62.760	64.010	63.488	1,298,272
2022-12-30	63.800	64.610	62.590	63.300	62.784	949,758
2022-12-29	62.100	64.300	61.700	63.560	63.042	1,218,342
2022-12-28	62.300	62.770	61.540	61.900	61.396	1,091,751
2022-12-27	62.980	62.980	60.950	62.480	61.971	684,975
2022-12-26	62.960	63.600	61.510	62.210	61.703	724,040
2022-12-23	60.510	63.630	60.090	62.200	61.693	1,126,264
2022-12-22	61.740	61.740	60.650	60.980	60.483	813,413
2022-12-21	62.200	62.300	60.600	61.400	60.900	825,557
2022-12-20	62.380	64.090	61.550	61.850	61.346	1,103,520
2022-12-19	63.990	63.990	62.030	62.370	61.862	1,144,420
2022-12-16	62.770	64.150	62.110	63.810	63.290	966,886
2022-12-15	62.600	63.410	62.000	62.860	62.348	973,341
2022-12-14	63.400	64.280	62.160	62.300	61.792	1,786,670
2022-12-13	63.990	64.200	63.000	64.200	63.677	1,346,646
2022-12-12	64.990	64.990	63.120	63.760	63.240	1,576,753
2022-12-09	64.060	64.750	63.720	64.320	63.796	2,666,346
2022-12-08	67.200	67.670	63.840	63.970	63.449	2,275,795
2022-12-07	67.000	67.530	65.800	67.090	66.543	836,935
2022-12-06	67.700	68.500	66.330	66.620	66.077	1,087,274
2022-12-05	67.100	68.610	66.600	67.270	66.722	1,356,195
2022-12-02	67.200	68.000	66.500	67.020	66.474	803,999
2022-12-01	68.500	69.500	66.660	66.980	66.434	2,011,777
2022-11-30	69.340	70.140	67.550	68.010	67.456	951,954
2022-11-29	67.620	69.900	67.100	69.320	68.755	1,161,076
2022-11-28	68.870	69.280	67.200	67.700	67.148	1,123,944
2022-11-25	68.440	70.300	67.850	69.160	68.596	1,276,860
2022-11-24	68.150	69.390	67.480	68.370	67.813	1,369,847
2022-11-23	69.400	70.470	68.030	68.870	68.309	986,848
2022-11-22	71.820	72.750	69.210	69.400	68.834	1,074,287
2022-11-21	70.600	72.170	69.870	71.830	71.245	865,414
2022-11-18	71.930	74.390	70.500	70.510	69.935	1,166,285
2022-11-17	72.080	73.500	71.010	71.670	71.086	906,673
2022-11-16	73.370	73.730	71.590	72.300	71.711	783,351
2022-11-15	72.800	73.790	71.260	73.330	72.732	1,086,596
2022-11-14	70.700	73.990	70.080	72.860	72.266	1,913,200
2022-11-11	74.880	75.480	70.410	70.750	70.173	2,342,676
2022-11-10	71.960	73.960	71.310	72.420	71.830	1,200,835
2022-11-09	73.350	73.370	70.980	71.820	71.235	1,108,302
2022-11-08	76.700	76.710	72.000	72.870	72.276	2,069,870
2022-11-07	77.390	77.720	74.740	75.760	75.143	1,829,225
2022-11-04	79.020	80.120	76.730	77.400	76.769	1,773,223
2022-11-03	79.170	80.500	77.560	79.180	78.535	1,437,545
2022-11-02	77.300	81.000	76.050	79.210	78.565	1,885,588
2022-11-01	78.440	80.100	75.780	77.080	76.452	1,437,712

← NewerPage 16 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.