Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	75.070	77.990	74.450	77.130	76.502	1,391,947
2022-10-28	76.640	78.000	75.210	75.560	74.944	1,795,818
2022-10-27	78.550	79.380	75.800	76.050	75.430	2,314,759
2022-10-26	78.480	81.000	77.480	77.600	76.968	3,034,740
2022-10-25	78.690	79.370	76.370	78.230	77.593	2,272,685
2022-10-24	79.000	81.900	78.350	78.600	77.960	2,152,462
2022-10-21	79.000	80.560	78.020	80.180	79.527	1,430,206
2022-10-20	77.920	80.780	77.070	78.970	78.327	2,228,967
2022-10-19	77.800	78.750	76.560	77.990	77.354	1,345,118
2022-10-18	75.020	79.180	72.750	78.480	77.840	2,818,946
2022-10-17	70.000	75.650	70.000	74.840	74.230	2,511,887
2022-10-14	66.960	70.000	65.300	69.970	69.400	2,715,051
2022-10-13	63.220	66.580	63.170	65.500	64.966	1,210,550
2022-10-12	64.060	64.680	61.100	64.090	63.568	1,663,840
2022-10-11	66.360	67.810	62.900	64.760	64.232	1,893,758
2022-10-10	62.950	68.380	62.950	66.360	65.819	2,753,872
2022-09-30	62.580	65.200	61.160	62.280	61.773	1,878,839
2022-09-29	58.380	62.370	58.380	62.040	61.534	2,297,847
2022-09-28	59.490	59.780	57.770	58.380	57.904	1,192,896
2022-09-27	57.990	59.200	57.400	59.000	58.519	1,417,437
2022-09-26	57.810	59.170	57.050	57.650	57.180	1,065,699
2022-09-23	58.300	58.940	57.240	57.710	57.240	1,288,377
2022-09-22	58.500	59.790	57.600	58.290	57.815	1,138,412
2022-09-21	59.250	60.210	59.050	59.390	58.906	1,074,226
2022-09-20	59.550	60.600	59.010	60.000	59.511	859,875
2022-09-19	59.750	60.030	58.800	59.900	59.412	1,076,223
2022-09-16	61.010	62.150	59.500	59.650	59.164	1,100,405
2022-09-15	63.160	63.280	61.280	61.720	61.217	1,286,298
2022-09-14	63.500	63.700	61.460	62.650	62.140	1,230,376
2022-09-13	64.000	64.840	63.500	63.720	63.201	667,794
2022-09-09	63.560	64.980	63.080	64.000	63.478	1,201,852
2022-09-08	64.330	64.550	63.240	63.560	63.042	590,740
2022-09-07	66.860	66.860	64.000	64.330	63.806	1,438,188
2022-09-06	67.480	68.200	66.090	66.480	65.938	902,980
2022-09-05	69.000	69.280	66.400	67.040	66.494	862,471
2022-09-02	69.000	70.450	68.120	68.770	68.210	674,168
2022-09-01	70.000	71.340	68.110	68.310	67.753	942,978
2022-08-31	70.150	72.310	69.180	69.590	69.023	1,016,817
2022-08-30	70.150	70.950	69.510	70.700	70.124	576,434
2022-08-29	72.890	72.890	69.540	70.870	70.293	1,124,040
2022-08-26	73.800	77.570	72.710	72.880	72.286	1,130,780
2022-08-25	71.230	74.500	70.800	73.320	72.723	668,918
2022-08-24	73.570	74.440	71.200	71.570	70.987	896,082
2022-08-23	75.380	75.960	73.230	73.650	73.050	790,783
2022-08-22	75.380	76.310	74.100	75.100	74.488	670,573
2022-08-19	74.790	76.840	73.790	74.900	74.290	937,599
2022-08-18	75.660	75.800	73.700	74.400	73.794	749,949
2022-08-17	75.900	76.500	74.950	75.920	75.301	816,542
2022-08-16	74.740	76.660	74.440	75.900	75.282	630,800
2022-08-15	76.580	76.970	74.800	74.850	74.240	679,542
2022-08-12	75.860	76.360	75.380	76.290	75.668	745,085
2022-08-11	73.260	75.920	72.640	75.860	75.242	1,199,234
2022-08-10	73.070	74.200	72.410	72.800	72.207	734,685
2022-08-09	72.670	73.460	71.800	73.330	72.732	701,281
2022-08-08	72.940	74.290	72.220	73.250	72.653	995,790
2022-08-05	68.630	72.650	68.000	72.210	71.622	1,861,192
2022-08-04	68.370	68.700	66.600	68.140	67.585	1,181,215
2022-08-03	67.500	69.470	67.500	67.850	67.297	986,492
2022-08-02	67.720	68.600	66.900	67.780	67.228	1,495,496
2022-08-01	69.680	69.680	67.600	67.900	67.347	1,069,374

← NewerPage 17 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.