Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	33.800	33.920	33.360	33.540	33.540	3,531,798
2026-04-16	32.360	34.220	32.160	34.030	34.030	6,800,169
2026-04-15	33.240	33.400	32.180	32.410	32.410	5,098,292
2026-04-14	33.240	33.500	32.890	33.250	33.250	4,552,168
2026-04-13	31.310	33.590	30.810	33.220	33.220	6,785,370
2026-04-10	30.650	31.480	30.650	31.370	31.370	2,490,859
2026-04-09	31.410	31.560	30.550	30.550	30.550	2,458,060
2026-04-08	31.380	31.650	31.200	31.580	31.580	2,830,777
2026-04-07	31.000	31.200	30.800	30.890	30.890	1,676,382
2026-04-03	31.400	31.600	30.920	31.170	31.170	1,856,059
2026-04-02	32.100	32.470	31.300	31.470	31.470	3,080,299
2026-04-01	31.730	32.580	31.370	32.290	32.290	3,694,253
2026-03-31	31.750	31.830	31.190	31.210	31.210	1,775,205
2026-03-30	30.500	32.200	29.800	31.500	31.500	5,444,839
2026-03-27	29.920	30.720	29.900	30.650	30.650	2,148,248
2026-03-26	30.410	30.780	30.000	30.230	30.230	2,126,019
2026-03-25	30.720	30.940	30.250	30.430	30.430	2,299,961
2026-03-24	30.380	30.620	30.000	30.490	30.490	2,318,429
2026-03-23	31.430	31.440	29.820	30.100	30.100	4,839,424
2026-03-20	32.850	33.170	31.860	31.860	31.860	3,255,594
2026-03-19	33.280	33.500	32.550	32.850	32.850	3,380,013
2026-03-18	32.890	33.890	32.710	33.440	33.440	3,966,103
2026-03-17	32.900	33.480	32.730	32.890	32.890	3,863,216
2026-03-16	31.800	33.100	31.600	32.950	32.950	5,652,730
2026-03-13	31.140	32.000	31.010	32.000	32.000	4,711,614
2026-03-12	31.440	31.520	31.000	31.090	31.090	2,615,275
2026-03-11	31.880	31.950	31.420	31.430	31.430	1,875,806
2026-03-10	31.720	31.990	31.560	31.820	31.820	1,427,378
2026-03-09	31.310	31.680	31.050	31.490	31.490	1,934,877
2026-03-06	31.130	31.830	31.010	31.650	31.650	1,903,866
2026-03-05	31.320	31.470	30.920	31.100	31.100	1,581,800
2026-03-04	31.310	31.680	31.020	31.020	31.020	1,929,094
2026-03-03	32.180	32.560	31.250	31.350	31.350	3,512,852
2026-03-02	32.750	32.840	32.020	32.290	32.290	3,086,065
2026-02-27	32.700	32.900	32.630	32.850	32.850	1,475,698
2026-02-26	32.790	32.990	32.670	32.760	32.760	2,175,891
2026-02-25	32.990	33.290	32.800	32.890	32.890	2,272,719
2026-02-24	32.820	33.040	32.450	32.930	32.930	2,311,567
2026-02-13	33.000	33.050	32.600	32.630	32.630	2,002,794
2026-02-12	32.960	33.030	32.700	32.900	32.900	1,646,093
2026-02-11	32.800	33.070	32.710	32.950	32.950	1,631,454
2026-02-10	32.640	32.990	32.530	32.820	32.820	2,049,662
2026-02-09	32.660	32.750	32.520	32.630	32.630	1,830,726
2026-02-06	32.650	32.990	32.370	32.410	32.410	1,999,893
2026-02-05	32.760	33.100	32.560	32.660	32.660	1,960,837
2026-02-04	32.280	32.860	32.180	32.760	32.760	2,620,566
2026-02-03	32.400	32.640	32.130	32.500	32.500	2,327,645
2026-02-02	33.150	33.350	32.190	32.200	32.200	3,432,689
2026-01-30	33.610	33.810	32.980	33.340	33.340	2,438,438
2026-01-29	33.510	34.010	33.150	33.610	33.610	2,970,412
2026-01-28	34.430	34.580	33.510	33.580	33.580	4,105,514
2026-01-27	34.750	34.750	33.760	34.420	34.420	3,768,775
2026-01-26	34.990	35.240	34.180	34.780	34.780	4,869,114
2026-01-23	34.280	35.130	34.150	34.860	34.860	4,559,165
2026-01-22	34.260	34.480	33.920	34.100	34.100	3,276,177
2026-01-21	34.130	34.640	33.960	34.250	34.250	4,002,132
2026-01-20	34.530	34.690	34.000	34.210	34.210	3,505,133
2026-01-19	34.850	35.070	34.370	34.380	34.380	4,167,916
2026-01-16	35.700	36.010	34.610	34.810	34.810	4,901,286
2026-01-15	36.420	36.680	35.440	35.790	35.790	6,616,368

← NewerPage 3 of 5 · 241 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.