Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	36.420	36.680	35.440	35.790	35.790	6,616,368
2026-01-14	36.420	38.800	36.220	36.980	36.980	13,237,232
2026-01-13	34.540	36.880	34.300	35.870	35.870	10,041,751
2026-01-12	32.900	34.850	32.900	34.350	34.350	5,983,736
2026-01-09	32.290	32.940	32.290	32.860	32.860	2,841,378
2026-01-08	32.180	32.530	32.070	32.400	32.400	2,352,130
2026-01-07	32.410	32.550	32.070	32.180	32.180	2,226,499
2026-01-06	32.480	32.790	32.200	32.390	32.390	3,072,865
2026-01-05	31.860	32.450	31.810	32.450	32.450	2,431,328
2025-12-31	31.990	32.090	31.720	31.780	31.780	1,152,668
2025-12-30	31.600	31.980	31.450	31.890	31.890	1,663,679
2025-12-29	31.680	31.920	31.600	31.650	31.650	1,350,469
2025-12-26	31.680	31.950	31.520	31.660	31.660	1,586,801
2025-12-25	31.290	31.760	31.120	31.600	31.600	1,666,569
2025-12-24	30.970	31.350	30.890	31.260	31.260	997,649
2025-12-23	31.340	31.390	30.950	30.970	30.970	1,530,125
2025-12-22	31.570	31.580	31.230	31.310	31.310	1,441,506
2025-12-19	31.420	31.720	31.360	31.530	31.530	1,312,632
2025-12-18	31.120	31.560	31.120	31.420	31.420	1,872,624
2025-12-17	30.910	31.220	30.450	31.220	31.220	2,005,264
2025-12-16	30.900	31.090	30.490	30.980	30.980	1,515,651
2025-12-15	30.970	31.140	30.770	30.830	30.830	1,248,282
2025-12-12	30.820	31.060	30.330	31.060	31.060	2,565,602
2025-12-11	31.580	31.580	30.780	30.810	30.810	2,319,879
2025-12-10	31.800	31.800	31.230	31.460	31.460	1,810,472
2025-12-09	32.010	32.100	31.660	31.670	31.670	1,322,410
2025-12-08	31.650	32.090	31.600	32.010	32.010	1,741,697
2025-12-05	32.050	32.050	31.500	31.550	31.550	2,525,283
2025-12-04	31.910	32.280	31.860	32.050	32.050	1,675,459
2025-12-03	32.100	32.280	31.760	31.930	31.930	1,574,770
2025-12-02	32.380	32.580	32.080	32.150	32.150	1,719,838
2025-12-01	32.430	32.540	32.220	32.380	32.380	1,840,816
2025-11-28	32.270	32.460	32.190	32.430	32.430	1,419,049
2025-11-27	32.260	32.490	32.140	32.270	32.270	1,450,213
2025-11-26	32.680	32.890	32.250	32.270	32.270	1,901,010
2025-11-25	33.050	33.130	32.670	32.680	32.680	2,122,499
2025-11-24	32.770	33.160	32.450	32.870	32.870	2,294,790
2025-11-21	33.450	33.650	32.450	32.650	32.650	2,754,841
2025-11-20	33.740	33.900	33.240	33.310	33.310	1,495,588
2025-11-19	34.160	34.340	33.600	33.610	33.610	2,243,111
2025-11-18	34.320	34.400	33.930	34.160	34.160	2,351,344
2025-11-17	34.920	34.970	34.170	34.420	34.420	3,427,953
2025-11-14	35.230	35.690	34.900	34.900	34.900	2,859,282
2025-11-13	35.280	35.380	34.950	35.230	35.230	2,553,650
2025-11-12	35.370	35.820	35.130	35.190	35.190	4,077,194
2025-11-11	34.850	35.520	34.590	35.370	35.370	3,536,650
2025-11-10	34.640	34.940	34.530	34.810	34.810	2,409,834
2025-11-07	35.260	35.260	34.590	34.640	34.640	3,513,752
2025-11-06	35.250	35.680	35.070	35.310	35.310	3,877,119
2025-11-05	34.780	35.630	34.640	35.250	35.250	4,530,445
2025-11-04	35.000	35.280	34.600	34.980	34.980	3,453,805
2025-11-03	34.850	35.340	34.540	35.100	35.100	4,285,034
2025-10-31	33.750	35.140	33.570	34.840	34.840	6,363,342
2025-10-30	33.860	34.690	33.750	34.190	34.190	4,724,736
2025-10-29	33.810	34.300	33.650	34.010	34.010	2,345,481
2025-10-28	33.800	34.090	33.300	33.990	33.990	4,155,083
2025-10-27	34.110	34.170	33.680	33.810	33.810	2,867,155
2025-10-24	34.160	34.560	33.870	33.930	33.930	3,507,736
2025-10-23	34.180	34.210	33.500	34.060	34.060	2,953,284
2025-10-22	33.970	34.740	33.530	34.230	34.230	4,480,841

← NewerPage 4 of 5 · 242 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.