Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	31.680	31.890	31.510	31.700	31.700	2,405,482
2025-07-18	31.460	31.740	31.320	31.690	31.690	2,594,714
2025-07-17	31.220	31.420	31.010	31.370	31.370	2,202,183
2025-07-16	31.050	31.380	30.850	31.180	31.180	2,281,815
2025-07-15	31.210	31.290	30.750	30.960	30.960	2,232,084
2025-07-14	31.480	31.480	31.110	31.140	31.140	2,220,317
2025-07-11	30.970	31.650	30.860	31.490	31.490	3,786,475
2025-07-10	30.990	31.040	30.880	30.940	30.940	1,765,377
2025-07-09	30.800	31.210	30.800	30.980	30.980	2,189,091
2025-07-08	30.690	30.980	30.650	30.890	30.890	1,970,189
2025-07-07	30.660	31.030	30.520	30.690	30.690	1,654,552
2025-07-04	30.640	30.950	30.500	30.580	30.580	1,945,817
2025-07-03	30.800	30.900	30.620	30.640	30.640	1,838,028
2025-07-02	31.060	31.170	30.480	30.720	30.720	1,796,905
2025-07-01	30.840	31.070	30.650	30.900	30.900	1,658,370
2025-06-30	30.430	31.230	30.310	30.890	30.890	2,404,001
2025-06-27	30.520	30.670	30.380	30.410	30.410	1,639,779
2025-06-26	30.800	30.800	30.360	30.480	30.480	1,854,282
2025-06-25	30.510	30.840	30.310	30.800	30.800	1,943,877
2025-06-24	29.880	30.620	29.880	30.500	30.500	2,197,008
2025-06-23	29.770	30.080	29.740	29.830	29.830	1,522,278
2025-06-20	29.920	30.250	29.680	29.870	29.870	1,426,522
2025-06-19	30.280	30.380	29.900	30.070	30.070	1,781,342
2025-06-18	30.870	30.870	30.120	30.280	30.280	1,685,525
2025-06-17	30.840	31.280	30.660	30.780	30.780	1,418,383
2025-06-16	30.820	31.190	30.600	30.720	30.720	1,644,291
2025-06-13	31.360	31.760	30.830	30.900	30.900	2,567,329
2025-06-12	31.140	32.180	30.740	31.360	31.360	3,340,789
2025-06-11	30.900	31.180	30.800	30.800	30.800	1,618,367
2025-06-10	31.080	31.200	30.600	30.900	30.900	2,214,857
2025-06-09	30.750	31.550	30.550	31.020	31.020	2,173,069
2025-06-06	31.010	31.010	30.550	30.680	30.680	1,434,347
2025-06-05	31.580	31.660	31.060	31.240	31.240	1,641,867
2025-06-04	31.600	31.790	31.250	31.620	31.620	1,849,751
2025-06-03	31.000	31.600	30.820	31.450	31.450	2,330,907
2025-05-30	30.560	31.490	30.530	31.180	31.180	2,340,166
2025-05-29	30.200	30.770	30.060	30.670	30.670	1,928,064
2025-05-28	30.980	31.190	30.100	30.120	30.120	2,548,469
2025-05-27	30.800	31.090	30.600	30.930	30.930	1,318,888
2025-05-26	31.660	31.730	30.910	30.920	30.920	1,749,328
2025-05-23	31.310	31.940	31.270	31.340	31.340	2,234,027
2025-05-22	31.670	31.670	31.060	31.130	31.130	1,437,575
2025-05-21	31.620	31.880	31.510	31.580	31.580	1,375,747
2025-05-20	31.460	31.920	31.430	31.710	31.710	1,772,870
2025-05-19	31.470	31.470	31.110	31.420	31.420	1,255,182
2025-05-16	31.450	31.790	31.270	31.310	31.310	1,312,196
2025-05-15	31.710	31.790	31.330	31.370	31.370	1,514,678
2025-05-14	32.190	32.190	31.500	31.790	31.790	2,810,835
2025-05-13	32.290	32.470	32.020	32.190	32.190	2,001,465
2025-05-12	32.080	32.170	31.870	31.940	31.940	1,720,609
2025-05-09	32.160	32.320	31.880	31.900	31.900	1,275,866
2025-05-08	32.000	32.450	32.000	32.250	32.250	1,600,420
2025-05-07	32.160	32.600	31.950	32.070	32.070	1,882,625
2025-05-06	31.670	32.020	31.580	31.950	31.950	1,323,084
2025-04-30	31.730	32.050	31.500	31.530	31.530	1,605,909
2025-04-29	31.040	32.010	31.040	31.930	31.930	1,656,606
2025-04-28	31.710	31.760	31.020	31.020	31.020	2,152,297
2025-04-25	31.880	32.080	31.680	31.770	31.770	1,292,602
2025-04-24	32.250	32.360	31.610	31.890	31.890	2,188,081
2025-04-23	32.380	32.670	32.120	32.220	32.220	1,895,515

← NewerPage 6 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.