Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	32.680	32.890	32.200	32.220	32.220	2,837,100
2025-04-21	32.810	32.970	32.430	32.710	32.710	1,876,451
2025-04-18	32.860	32.990	32.400	32.720	32.720	2,217,530
2025-04-17	32.810	33.460	32.810	32.860	32.860	2,593,414
2025-04-16	32.850	33.400	32.500	33.070	33.070	2,969,955
2025-04-15	32.410	33.150	32.250	32.960	32.960	2,801,923
2025-04-14	32.920	33.090	32.480	32.540	32.540	2,039,046
2025-04-11	32.270	33.030	32.150	32.630	32.630	2,626,003
2025-04-10	33.110	33.290	32.390	32.510	32.510	2,765,939
2025-04-09	31.400	32.650	30.520	32.390	32.390	4,253,224
2025-04-08	31.700	33.100	31.510	32.020	32.020	5,148,345
2025-04-07	32.600	33.650	31.320	31.480	31.480	7,783,059
2025-04-03	34.850	35.600	34.300	34.420	34.420	3,570,745
2025-04-02	34.610	35.310	34.350	35.150	35.150	2,657,718
2025-04-01	34.690	35.960	34.510	34.590	34.590	4,593,157
2025-03-31	35.220	35.360	33.970	34.580	34.580	4,039,016
2025-03-28	35.990	35.990	35.340	35.430	35.430	3,232,956
2025-03-27	34.290	36.050	34.070	35.890	35.890	7,115,790
2025-03-26	33.840	34.350	33.780	34.250	34.250	3,430,255
2025-03-25	33.100	33.990	33.000	33.780	33.780	2,895,824
2025-03-24	33.140	33.700	32.810	33.110	33.110	2,439,626
2025-03-21	33.810	33.940	33.130	33.340	33.340	2,742,755
2025-03-20	34.280	34.340	33.710	33.820	33.820	3,459,363
2025-03-19	34.300	34.810	34.200	34.360	34.360	2,518,364
2025-03-18	34.470	34.890	34.300	34.360	34.360	2,602,683
2025-03-17	34.780	34.820	34.300	34.320	34.320	2,591,800
2025-03-14	33.540	34.610	33.400	34.500	34.500	5,023,524
2025-03-13	33.760	33.880	33.370	33.540	33.540	2,381,208
2025-03-12	33.930	33.990	33.660	33.770	33.770	2,139,573
2025-03-11	33.710	34.160	33.420	33.790	33.790	2,882,378
2025-03-10	34.800	35.250	33.730	33.970	33.970	4,048,691
2025-03-07	34.040	34.550	33.680	34.330	34.330	4,340,855
2025-03-06	34.180	34.470	33.920	34.200	34.200	3,835,672
2025-03-05	34.600	34.690	33.840	33.990	33.990	2,961,548
2025-03-04	33.900	34.660	33.610	34.500	34.500	4,185,013
2025-03-03	33.570	34.560	33.310	33.990	33.990	5,395,394
2025-02-28	33.690	34.440	33.110	33.340	33.340	5,159,336
2025-02-27	33.600	33.830	33.190	33.700	33.700	3,666,734
2025-02-26	32.800	33.770	32.470	33.570	33.570	4,279,918
2025-02-25	33.030	33.060	32.460	32.560	32.560	4,816,046
2025-02-24	33.950	34.130	33.050	33.250	33.250	4,549,543
2025-02-21	33.770	34.330	33.440	33.850	33.850	5,448,204
2025-02-20	33.250	34.500	33.120	33.810	33.810	5,209,793
2025-02-19	33.200	33.910	32.780	33.330	33.330	4,299,840
2025-02-18	35.040	35.100	33.080	33.170	33.170	6,558,874
2025-02-17	34.000	37.100	34.000	34.960	34.960	14,655,952
2025-02-14	31.850	33.860	31.850	33.730	33.730	5,890,618
2025-02-13	32.670	32.690	31.900	32.080	32.080	3,857,216
2025-02-12	32.450	32.950	32.110	32.680	32.680	3,257,812
2025-02-11	32.790	33.100	32.350	32.520	32.520	4,229,899
2025-02-10	32.810	32.970	31.500	32.620	32.620	6,124,327
2025-02-07	32.450	32.970	32.290	32.810	32.810	3,539,400
2025-02-06	31.880	32.520	31.580	32.450	32.450	2,711,467
2025-02-05	32.270	32.800	31.870	31.890	31.890	2,236,266
2025-01-27	31.900	32.450	31.460	32.040	32.040	2,273,708
2025-01-24	31.680	32.380	31.660	31.900	31.900	2,111,048
2025-01-23	32.240	32.550	31.800	31.820	31.820	2,067,248
2025-01-22	31.900	32.060	31.420	31.920	31.920	2,590,781
2025-01-21	31.950	32.200	31.580	31.920	31.920	1,894,647
2025-01-20	32.420	33.080	31.710	31.780	31.780	3,084,471

← NewerPage 7 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.