Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	69.200	69.900	68.130	69.500	68.934	1,177,646
2022-07-28	67.820	69.490	67.820	68.690	68.130	876,783
2022-07-27	68.890	68.890	67.000	67.730	67.178	892,572
2022-07-26	67.940	68.520	67.230	68.120	67.565	440,341
2022-07-25	66.860	69.580	66.860	67.380	66.831	832,244
2022-07-22	68.730	69.500	66.180	66.860	66.315	1,242,400
2022-07-21	68.940	69.290	67.680	68.590	68.031	786,158
2022-07-20	68.500	69.450	68.490	68.940	68.378	537,029
2022-07-19	68.960	69.760	68.650	68.790	68.229	693,393
2022-07-18	69.240	70.480	68.000	68.800	68.239	1,156,108
2022-07-15	71.300	71.570	69.070	69.070	68.507	1,150,985
2022-07-14	72.510	72.900	71.080	71.350	70.769	1,076,741
2022-07-13	73.200	73.760	72.080	72.510	71.919	729,766
2022-07-12	75.040	75.940	73.120	73.120	72.524	969,645
2022-07-11	74.300	77.770	73.520	75.090	74.478	1,447,729
2022-07-08	73.850	74.750	72.940	74.300	73.695	1,358,989
2022-07-07	75.390	76.010	73.180	73.860	73.258	1,110,744
2022-07-06	79.090	79.280	74.400	75.400	74.786	1,820,515
2022-07-05	79.090	80.500	77.800	79.000	78.356	2,143,158
2022-07-04	73.680	79.500	72.200	78.180	77.543	3,035,122
2022-07-01	72.990	73.550	72.060	73.340	72.742	789,908
2022-06-30	75.280	75.770	72.320	72.830	72.237	1,292,490
2022-06-29	74.560	75.940	73.850	74.800	74.190	1,202,735
2022-06-28	73.790	75.170	71.880	74.800	74.190	1,247,971
2022-06-27	72.740	75.480	72.740	73.310	72.713	1,122,201
2022-06-24	72.090	73.730	72.000	72.660	72.068	1,224,574
2022-06-23	73.300	73.490	71.510	72.100	71.512	1,234,102
2022-06-22	76.770	77.290	72.500	73.000	72.405	1,636,868
2022-06-21	77.600	79.790	75.560	76.350	75.728	1,200,379
2022-06-20	76.100	78.890	75.100	77.600	76.968	1,429,039
2022-06-17	74.650	76.740	73.320	76.100	75.480	986,671
2022-06-16	75.160	76.750	74.410	74.910	74.300	803,746
2022-06-15	72.010	76.290	72.010	75.160	74.548	1,304,773
2022-06-14	73.300	73.940	71.570	72.870	72.276	1,134,373
2022-06-13	73.000	74.850	72.110	74.010	73.407	916,214
2022-06-10	73.730	74.360	72.520	73.880	72.782	1,292,138
2022-06-09	78.000	78.000	73.400	73.700	72.605	1,566,622
2022-06-08	74.990	77.800	74.290	77.530	76.378	1,836,418
2022-06-07	76.670	77.340	74.580	75.650	74.526	1,450,616
2022-06-06	76.170	77.640	74.460	76.580	75.442	2,444,964
2022-06-02	75.400	76.650	74.100	75.480	74.358	1,790,303
2022-06-01	72.350	75.700	71.610	74.990	73.875	1,846,459
2022-05-31	71.700	72.980	70.190	72.060	70.989	1,359,185
2022-05-30	72.450	73.480	70.900	72.650	71.570	1,487,207
2022-05-27	73.460	73.960	71.830	73.120	72.033	965,625
2022-05-26	74.520	74.580	72.800	73.510	72.417	950,655
2022-05-25	69.800	75.000	69.800	73.930	72.831	1,758,840
2022-05-24	74.860	74.900	69.990	70.420	69.373	1,754,343
2022-05-23	72.470	74.990	71.710	73.560	72.467	1,646,124
2022-05-20	70.510	71.750	69.900	71.600	70.536	1,139,720
2022-05-19	69.250	70.000	68.150	69.970	68.930	1,198,644
2022-05-18	71.150	72.650	69.800	70.150	69.107	1,110,661
2022-05-17	71.770	71.870	69.700	71.200	70.142	1,153,611
2022-05-16	78.500	78.500	71.010	71.080	70.024	2,600,935
2022-05-13	74.900	78.430	73.230	76.900	75.757	2,785,636
2022-05-12	74.000	74.000	71.800	73.760	72.664	2,284,414
2022-05-11	73.330	76.240	72.120	74.000	72.900	2,978,012
2022-05-10	75.100	75.800	72.030	73.300	72.211	2,120,496
2022-05-09	72.470	79.000	72.470	75.000	73.885	4,203,347
2022-05-06	73.800	76.730	70.490	71.850	70.782	6,259,830

← NewerPage 18 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.