Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	34.070	34.250	33.710	34.010	34.010	3,701,033
2025-10-20	33.670	34.320	33.400	34.060	34.060	5,174,947
2025-10-17	33.400	34.300	33.080	33.200	33.200	5,536,187
2025-10-16	32.890	34.890	32.700	33.390	33.390	7,954,608
2025-10-15	32.700	32.800	32.340	32.470	32.470	1,972,535
2025-10-14	33.250	33.380	32.480	32.570	32.570	2,661,348
2025-10-13	32.750	33.200	32.550	33.100	33.100	2,908,089
2025-10-10	33.500	33.550	33.090	33.130	33.130	2,284,007
2025-10-09	32.640	33.580	32.640	33.480	33.480	3,384,139
2025-09-30	32.250	32.680	32.250	32.640	32.640	2,275,774
2025-09-29	32.180	32.600	31.700	32.430	32.430	2,387,211
2025-09-26	32.850	32.850	32.190	32.230	32.230	1,797,076
2025-09-25	32.450	33.180	32.450	32.860	32.860	2,103,907
2025-09-24	31.990	32.580	31.820	32.510	32.510	1,918,760
2025-09-23	32.500	32.870	31.500	32.000	32.000	3,561,177
2025-09-22	32.740	32.950	32.360	32.620	32.620	2,237,460
2025-09-19	32.450	32.840	32.400	32.590	32.590	2,369,440
2025-09-18	33.160	33.360	32.300	32.510	32.510	3,877,141
2025-09-17	33.210	33.280	32.920	33.130	33.130	1,876,943
2025-09-16	33.390	33.500	32.940	33.110	33.110	2,062,271
2025-09-15	33.170	33.770	32.770	33.300	33.300	4,065,862
2025-09-12	33.450	33.450	33.110	33.170	33.170	2,361,551
2025-09-11	33.080	33.480	32.710	33.470	33.470	3,648,134
2025-09-10	32.820	33.210	32.740	32.960	32.960	2,366,344
2025-09-09	33.420	33.550	32.640	32.820	32.820	3,370,035
2025-09-08	32.650	33.520	32.580	33.500	33.500	4,454,032
2025-09-05	32.370	32.710	32.020	32.540	32.540	3,160,340
2025-09-04	32.550	32.750	32.000	32.260	32.260	3,476,828
2025-09-03	32.830	33.090	32.450	32.530	32.530	2,695,029
2025-09-02	32.980	33.260	32.400	32.760	32.760	3,652,429
2025-09-01	33.000	33.290	32.780	32.980	32.980	3,865,976
2025-08-29	32.870	33.330	32.810	33.000	33.000	3,745,935
2025-08-28	33.070	33.460	32.300	32.810	32.810	6,233,714
2025-08-27	34.310	34.390	33.190	33.190	33.190	9,858,396
2025-08-26	35.500	35.500	34.650	35.080	35.080	3,819,571
2025-08-25	35.290	35.660	34.890	35.400	35.400	4,481,147
2025-08-22	34.680	35.090	34.600	35.090	35.090	3,208,528
2025-08-21	34.880	35.310	34.540	34.820	34.820	2,985,280
2025-08-20	34.910	34.960	34.240	34.910	34.910	4,111,121
2025-08-19	35.710	35.950	34.920	35.000	35.000	3,672,938
2025-08-18	34.850	36.090	34.770	35.660	35.660	6,066,084
2025-08-15	34.170	35.120	34.110	34.830	34.830	4,092,752
2025-08-14	35.490	35.520	34.100	34.250	34.250	5,682,122
2025-08-13	35.280	35.430	34.600	35.390	35.390	5,078,105
2025-08-12	34.450	36.790	34.330	35.280	35.280	6,956,669
2025-08-11	33.460	34.560	33.290	34.330	34.330	4,371,124
2025-08-08	33.520	33.810	33.000	33.380	33.380	3,291,585
2025-08-07	33.720	34.240	33.490	33.510	33.510	3,905,373
2025-08-06	33.780	33.930	33.450	33.680	33.680	3,136,124
2025-08-05	33.790	34.100	33.500	33.790	33.790	3,092,095
2025-08-04	33.070	33.820	32.680	33.790	33.790	3,198,527
2025-08-01	33.030	34.000	32.960	33.250	33.250	3,830,852
2025-07-31	33.280	33.830	32.910	33.060	33.060	4,590,983
2025-07-30	33.160	34.140	33.050	33.400	33.400	4,520,144
2025-07-29	33.000	33.460	32.660	33.290	33.290	3,520,958
2025-07-28	32.910	33.460	32.680	33.030	33.030	3,615,876
2025-07-25	33.210	33.650	32.780	32.860	32.860	4,639,722
2025-07-24	32.290	33.240	32.280	33.150	33.150	4,441,192
2025-07-23	32.100	32.690	32.030	32.280	32.280	3,686,857
2025-07-22	31.690	32.500	31.590	32.110	32.110	4,631,624

← NewerPage 5 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.