Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	73.800	76.730	70.490	71.850	70.782	6,259,830
2022-05-05	67.580	77.480	67.580	71.140	70.083	7,210,500
2022-04-29	58.230	64.850	58.020	64.850	63.886	2,001,994
2022-04-28	63.000	64.250	59.700	59.930	59.039	1,203,875
2022-04-27	62.760	63.360	59.180	63.080	62.142	1,187,579
2022-04-26	62.350	64.500	61.500	62.870	61.936	1,111,076
2022-04-25	61.810	65.000	61.500	62.220	61.295	1,347,185
2022-04-22	61.830	62.550	61.020	62.220	61.295	608,917
2022-04-21	64.710	64.710	61.550	61.950	61.029	1,196,058
2022-04-20	64.800	66.830	64.400	64.730	63.768	639,086
2022-04-19	66.820	67.320	64.810	65.080	64.113	963,645
2022-04-18	67.500	68.630	65.000	66.900	65.906	1,313,854
2022-04-15	68.520	70.400	67.500	67.910	66.901	768,160
2022-04-14	67.600	70.870	67.600	68.520	67.502	755,307
2022-04-13	69.000	69.680	67.200	67.290	66.290	1,140,890
2022-04-12	69.000	70.890	66.650	70.560	69.511	1,266,230
2022-04-11	74.970	74.970	68.520	69.500	68.467	1,357,868
2022-04-08	72.140	75.490	71.670	74.970	73.856	1,330,260
2022-04-07	72.000	73.360	71.270	72.030	70.959	646,009
2022-04-06	70.230	72.750	69.700	72.710	71.629	865,957
2022-04-01	70.970	71.400	69.010	70.980	69.925	641,446
2022-03-31	71.770	72.580	70.800	71.400	70.339	591,187
2022-03-30	71.790	73.000	71.310	72.050	70.979	760,644
2022-03-29	74.130	74.130	71.580	71.720	70.654	696,608
2022-03-28	73.010	74.000	71.970	73.600	72.506	804,410
2022-03-25	75.500	76.200	73.880	73.950	72.851	1,098,697
2022-03-24	74.710	75.810	73.610	74.500	73.393	1,288,606
2022-03-23	71.070	75.650	71.070	74.710	73.600	1,813,415
2022-03-22	70.680	72.380	69.690	71.480	70.418	1,092,046
2022-03-21	68.120	71.450	68.000	71.390	70.329	1,481,758
2022-03-18	67.570	69.410	65.750	68.130	67.117	1,324,399
2022-03-17	63.930	68.470	63.930	66.720	65.728	2,046,585
2022-03-16	63.270	64.590	59.000	63.380	62.438	2,129,616
2022-03-15	68.840	68.840	62.000	62.030	61.108	2,064,372
2022-03-14	71.860	71.980	68.760	68.850	67.827	1,389,048
2022-03-11	70.970	71.990	69.000	71.880	70.812	1,661,856
2022-03-10	71.350	72.500	69.950	71.410	70.349	1,888,050
2022-03-09	71.000	71.000	69.340	69.880	68.841	2,212,099
2022-03-08	70.010	71.810	68.750	70.300	69.255	2,335,760
2022-03-07	72.500	73.040	69.810	70.000	68.960	2,055,292
2022-03-04	70.930	75.230	70.510	72.740	71.659	3,377,241
2022-03-03	71.120	71.180	69.560	70.190	69.147	1,108,408
2022-03-02	71.210	71.400	69.730	70.670	69.620	883,368
2022-03-01	72.440	72.740	70.410	71.520	70.457	970,362
2022-02-28	72.870	73.780	70.390	72.240	71.166	1,209,172
2022-02-25	71.960	73.880	71.200	72.780	71.698	1,229,075
2022-02-24	72.980	73.340	70.160	70.900	69.846	1,655,292
2022-02-23	69.860	73.750	69.740	73.350	72.260	1,895,934
2022-02-22	71.460	71.880	69.440	69.860	68.822	1,324,014
2022-02-21	73.500	73.560	71.000	72.180	71.107	1,477,483
2022-02-18	74.000	74.500	71.720	73.740	72.644	1,686,442
2022-02-17	75.920	76.000	72.810	73.440	72.349	2,304,747
2022-02-16	76.480	76.480	75.000	75.730	74.604	776,581
2022-02-15	71.780	76.500	71.080	75.890	74.762	1,772,956
2022-02-14	70.960	72.000	70.090	71.780	70.713	600,787
2022-02-11	74.800	74.820	70.700	71.050	69.994	1,127,356
2022-02-10	75.440	76.240	73.660	74.330	73.225	1,159,881
2022-02-09	73.880	75.100	72.060	75.060	73.944	1,123,994
2022-02-08	76.070	76.730	73.810	73.900	72.802	2,146,749
2022-02-07	74.090	76.970	73.810	76.490	75.353	1,691,033

← NewerPage 19 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.