Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	32.490	33.050	32.170	32.240	32.240	2,873,149
2025-01-16	31.760	32.800	31.500	32.500	32.500	3,998,473
2025-01-15	32.300	32.300	31.360	31.610	31.610	3,321,065
2025-01-14	31.310	32.460	31.050	32.360	32.360	3,422,652
2025-01-13	31.080	31.460	30.570	31.310	31.310	2,386,902
2025-01-10	31.500	31.660	30.900	31.050	31.050	3,361,828
2025-01-09	30.950	32.280	30.680	31.530	31.530	4,074,791
2025-01-08	30.900	31.300	29.710	31.080	31.080	6,716,033
2025-01-07	30.600	33.010	30.100	31.400	31.400	10,313,316
2025-01-06	35.200	35.200	35.200	35.200	35.200	0
2025-01-03	35.200	35.200	35.200	35.200	35.200	0
2025-01-02	35.200	35.200	35.200	35.200	35.200	0
2024-12-31	35.200	35.200	35.200	35.200	35.200	0
2024-12-30	35.200	35.200	35.200	35.200	35.200	0
2024-12-27	35.200	35.200	35.200	35.200	35.200	0
2024-12-26	35.200	35.200	35.200	35.200	35.200	0
2024-12-25	35.200	35.200	35.200	35.200	35.200	0
2024-12-24	35.200	35.200	35.200	35.200	35.200	0
2024-12-23	35.200	35.200	35.200	35.200	35.200	0
2024-12-20	35.090	35.930	34.940	35.200	35.200	3,469,322
2024-12-19	34.150	35.370	33.700	35.060	35.060	3,116,543
2024-12-18	34.510	34.950	34.030	34.460	34.460	2,266,794
2024-12-17	34.680	34.750	33.880	34.170	34.170	2,860,244
2024-12-16	35.270	35.790	34.440	34.700	34.700	3,875,294
2024-12-13	36.500	36.610	35.010	35.270	35.270	5,762,010
2024-12-12	36.250	38.500	36.000	36.320	36.320	8,026,388
2024-12-11	34.150	36.870	34.150	36.250	36.250	6,668,934
2024-12-10	34.390	34.700	34.110	34.110	34.110	4,209,781
2024-12-09	34.100	34.480	33.010	33.180	33.180	3,422,099
2024-12-06	33.880	34.270	32.950	34.170	34.170	2,970,878
2024-12-05	32.900	33.630	32.860	33.350	33.350	1,916,432
2024-12-04	33.670	33.680	32.880	33.050	33.050	1,978,234
2024-12-03	33.790	34.120	33.030	33.680	33.680	2,191,599
2024-12-02	33.130	34.550	32.810	33.740	33.740	2,879,252
2024-11-29	32.900	34.340	32.690	33.280	33.280	3,475,685
2024-11-28	33.880	33.900	32.770	32.920	32.920	2,278,327
2024-11-27	32.690	33.790	32.580	33.720	33.720	2,146,526
2024-11-26	32.760	33.720	32.720	32.850	32.850	1,697,210
2024-11-25	32.640	33.900	32.640	33.120	33.120	2,561,652
2024-11-22	34.720	34.990	32.800	32.810	32.810	3,046,007
2024-11-21	35.720	35.770	34.400	34.750	34.750	3,431,927
2024-11-20	34.470	36.250	34.130	35.960	35.960	4,412,897
2024-11-19	33.690	34.670	33.550	34.530	34.530	2,397,529
2024-11-18	34.760	34.990	33.450	33.750	33.750	3,030,977
2024-11-15	35.990	36.010	34.570	34.700	34.700	4,419,378
2024-11-14	36.690	37.080	35.570	35.690	35.690	4,085,508
2024-11-13	35.870	37.590	35.590	36.780	36.780	5,981,088
2024-11-12	36.510	37.680	35.640	36.100	36.100	6,791,995
2024-11-11	33.900	36.840	33.850	36.380	36.380	6,634,676
2024-11-08	34.200	35.380	34.020	34.310	34.310	5,966,135
2024-11-07	32.590	34.170	32.510	33.830	33.830	4,523,889
2024-11-06	32.730	33.600	32.310	32.790	32.790	5,549,361
2024-11-05	31.400	32.930	31.050	32.720	32.720	5,525,046
2024-11-04	31.040	31.780	30.950	31.420	31.420	3,319,151
2024-11-01	30.950	31.630	30.390	30.860	30.860	3,977,257
2024-10-31	31.190	31.560	30.500	31.010	31.010	4,088,756
2024-10-30	31.860	32.400	30.850	31.050	31.050	4,764,008
2024-10-29	32.980	33.660	32.450	32.560	32.560	5,190,881
2024-10-28	32.600	32.890	31.400	32.720	32.720	5,163,680
2024-10-25	31.330	33.200	31.080	32.450	32.450	5,113,974

← NewerPage 8 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.