Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	71.910	73.890	69.880	71.940	70.871	1,308,657
2022-01-27	72.800	74.600	71.760	71.910	70.841	1,153,629
2022-01-26	72.930	75.230	71.200	72.380	71.304	2,312,574
2022-01-25	73.700	74.590	72.220	72.980	71.895	1,056,453
2022-01-24	74.000	74.880	72.930	73.700	72.605	1,222,371
2022-01-21	77.630	78.000	74.000	74.000	72.900	1,655,208
2022-01-20	79.000	80.490	77.120	77.630	76.476	2,090,364
2022-01-19	77.540	80.810	77.100	78.550	77.383	2,048,337
2022-01-18	80.400	80.400	76.760	77.150	76.003	2,028,216
2022-01-17	81.190	81.570	78.530	79.800	78.614	1,746,610
2022-01-14	81.500	83.470	80.580	81.090	79.885	1,513,937
2022-01-13	83.870	84.900	81.700	81.820	80.604	1,011,712
2022-01-12	83.390	84.860	82.570	83.840	82.594	898,096
2022-01-11	86.020	86.850	83.330	83.820	82.574	1,414,477
2022-01-10	84.600	88.160	82.970	86.020	84.742	1,990,779
2022-01-07	82.210	85.300	82.210	83.460	82.220	1,537,890
2022-01-06	82.700	83.570	80.680	81.880	80.663	1,545,143
2022-01-05	88.390	89.450	81.970	82.720	81.491	2,708,699
2022-01-04	90.700	91.600	87.870	88.390	87.076	1,762,050
2021-12-31	89.230	92.100	89.230	90.820	89.470	1,601,320
2021-12-30	88.610	90.200	87.380	89.660	88.327	1,021,100
2021-12-29	88.900	91.880	87.750	88.300	86.988	2,124,435
2021-12-28	86.830	89.570	86.800	88.160	86.850	1,116,543
2021-12-27	91.260	91.400	86.480	86.700	85.411	1,765,875
2021-12-24	92.170	92.660	90.000	91.000	89.648	854,839
2021-12-23	93.360	93.990	91.500	91.890	90.524	1,416,614
2021-12-22	88.220	94.420	88.220	93.370	91.982	3,354,576
2021-12-21	88.990	91.130	87.000	88.220	86.909	1,568,311
2021-12-20	90.420	91.440	88.040	88.250	86.938	2,132,369
2021-12-17	89.900	90.850	86.680	87.290	85.993	1,622,471
2021-12-16	93.160	94.500	89.090	89.830	88.495	2,163,119
2021-12-15	89.900	96.180	89.900	92.860	91.480	4,610,077
2021-12-14	86.430	91.660	86.430	90.000	88.662	4,316,343
2021-12-13	86.380	87.990	85.970	86.180	84.899	1,856,476
2021-12-10	86.100	86.100	84.030	85.500	84.229	1,615,265
2021-12-09	83.290	86.350	83.280	86.300	85.017	2,073,900
2021-12-08	82.840	83.900	81.800	83.120	81.885	1,105,836
2021-12-07	82.000	83.910	80.300	82.840	81.609	1,879,301
2021-12-06	84.870	85.800	81.200	81.200	79.993	2,484,003
2021-12-03	84.100	86.390	84.100	84.860	83.599	1,203,952
2021-12-02	87.400	88.380	84.350	84.670	83.412	1,958,787
2021-12-01	90.950	91.250	87.100	87.540	86.239	2,128,873
2021-11-30	91.810	92.170	89.030	90.620	89.273	2,204,742
2021-11-29	99.000	99.880	90.010	90.800	89.450	5,216,651
2021-11-26	90.710	97.740	90.010	96.000	94.573	3,819,686
2021-11-25	92.000	92.860	88.250	91.450	90.091	2,386,970
2021-11-24	89.710	93.350	88.710	92.160	90.790	2,543,837
2021-11-23	88.320	91.910	87.580	89.420	88.091	1,977,954
2021-11-22	88.140	89.440	87.580	88.330	87.017	1,539,954
2021-11-19	89.030	89.780	87.070	88.090	86.781	1,352,182
2021-11-18	91.190	91.190	88.500	89.430	88.101	1,869,669
2021-11-17	88.500	91.790	87.830	91.220	89.864	3,015,325
2021-11-16	83.990	89.480	83.580	87.550	86.249	3,416,585
2021-11-15	85.000	85.960	83.390	83.990	82.742	2,129,050
2021-11-12	84.190	86.880	84.190	85.040	83.776	1,433,484
2021-11-11	84.050	85.690	83.600	84.020	82.771	1,878,056
2021-11-10	86.370	87.460	83.600	84.800	83.540	1,502,738
2021-11-09	86.000	89.730	85.920	87.110	85.815	1,831,883
2021-11-08	87.490	88.000	84.020	86.320	85.037	2,254,028
2021-11-05	90.620	91.170	86.380	87.120	85.825	3,406,921

← NewerPage 20 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.