Qingdao Haier Biomedical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 31.900 | 32.160 | 31.210 | 31.330 | 31.330 | 3,712,554 |
| 2024-10-23 | 31.700 | 32.660 | 31.420 | 31.800 | 31.800 | 4,686,188 |
| 2024-10-22 | 32.260 | 32.490 | 31.350 | 31.790 | 31.790 | 4,734,036 |
| 2024-10-21 | 32.630 | 33.360 | 31.600 | 32.280 | 32.280 | 5,137,650 |
| 2024-10-18 | 29.840 | 33.990 | 29.530 | 32.440 | 32.440 | 7,480,489 |
| 2024-10-17 | 30.870 | 31.080 | 29.820 | 29.850 | 29.850 | 4,414,979 |
| 2024-10-16 | 29.950 | 31.270 | 29.700 | 30.570 | 30.570 | 3,789,514 |
| 2024-10-15 | 31.180 | 31.280 | 30.250 | 30.250 | 30.250 | 4,491,891 |
| 2024-10-14 | 31.160 | 31.570 | 29.890 | 31.210 | 31.210 | 4,540,416 |
| 2024-10-11 | 32.600 | 32.750 | 30.700 | 31.050 | 31.050 | 5,473,576 |
| 2024-10-10 | 35.260 | 36.590 | 32.690 | 32.800 | 32.800 | 7,410,013 |
| 2024-10-09 | 38.730 | 38.790 | 34.140 | 35.490 | 35.490 | 10,193,349 |
| 2024-10-08 | 41.860 | 41.860 | 36.990 | 39.160 | 39.160 | 13,280,065 |
| 2024-09-30 | 32.520 | 34.990 | 31.030 | 34.900 | 34.900 | 9,430,726 |
| 2024-09-27 | 27.980 | 29.660 | 27.720 | 29.630 | 29.630 | 4,259,467 |
| 2024-09-26 | 25.090 | 27.300 | 24.860 | 27.270 | 27.270 | 5,862,825 |
| 2024-09-25 | 25.840 | 26.340 | 25.100 | 25.220 | 25.220 | 5,456,902 |
| 2024-09-24 | 24.110 | 25.670 | 24.110 | 25.570 | 25.570 | 4,375,714 |
| 2024-09-23 | 24.550 | 24.840 | 23.960 | 24.010 | 24.010 | 3,409,039 |
| 2024-09-20 | 25.400 | 25.400 | 24.380 | 24.540 | 24.540 | 3,176,806 |
| 2024-09-19 | 25.320 | 26.150 | 25.000 | 25.400 | 25.400 | 1,866,722 |
| 2024-09-18 | 25.230 | 25.550 | 24.900 | 25.320 | 25.320 | 1,432,658 |
| 2024-09-13 | 25.680 | 25.690 | 25.210 | 25.240 | 25.240 | 1,573,080 |
| 2024-09-12 | 25.610 | 26.190 | 25.530 | 25.620 | 25.620 | 1,589,643 |
| 2024-09-11 | 25.310 | 25.870 | 25.230 | 25.700 | 25.700 | 1,904,436 |
| 2024-09-10 | 25.250 | 25.540 | 24.760 | 25.420 | 25.420 | 2,096,677 |
| 2024-09-09 | 25.290 | 25.730 | 25.210 | 25.400 | 25.400 | 2,021,597 |
| 2024-09-06 | 26.070 | 26.230 | 25.230 | 25.350 | 25.350 | 1,814,783 |
| 2024-09-05 | 25.820 | 26.260 | 25.720 | 26.160 | 26.160 | 1,699,747 |
| 2024-09-04 | 25.380 | 26.010 | 25.170 | 25.820 | 25.820 | 2,652,356 |
| 2024-09-03 | 24.850 | 25.530 | 24.680 | 25.380 | 25.380 | 2,552,947 |
| 2024-09-02 | 25.880 | 25.880 | 24.800 | 24.830 | 24.830 | 3,492,441 |
| 2024-08-30 | 25.380 | 26.400 | 25.100 | 25.870 | 25.870 | 3,432,699 |
| 2024-08-29 | 24.640 | 25.630 | 24.610 | 25.300 | 25.300 | 4,460,379 |
| 2024-08-28 | 25.160 | 25.180 | 24.590 | 24.690 | 24.690 | 4,065,871 |
| 2024-08-27 | 25.900 | 26.110 | 24.830 | 24.890 | 24.890 | 5,146,916 |
| 2024-08-26 | 26.510 | 26.940 | 25.550 | 25.930 | 25.930 | 4,266,553 |
| 2024-08-23 | 28.350 | 28.420 | 26.430 | 26.820 | 26.820 | 6,585,301 |
| 2024-08-22 | 28.600 | 28.930 | 28.300 | 28.580 | 28.580 | 2,147,689 |
| 2024-08-21 | 28.430 | 28.680 | 28.120 | 28.560 | 28.560 | 1,446,465 |
| 2024-08-20 | 28.960 | 29.020 | 28.210 | 28.450 | 28.450 | 2,172,070 |
| 2024-08-19 | 29.450 | 30.280 | 28.960 | 29.050 | 29.050 | 2,174,441 |
| 2024-08-16 | 29.700 | 29.890 | 29.430 | 29.450 | 29.450 | 1,606,442 |
| 2024-08-15 | 29.900 | 30.520 | 29.520 | 29.670 | 29.670 | 1,914,816 |
| 2024-08-14 | 30.240 | 30.400 | 29.400 | 29.920 | 29.920 | 1,463,832 |
| 2024-08-13 | 30.460 | 30.660 | 29.800 | 30.280 | 30.280 | 1,922,980 |
| 2024-08-12 | 30.200 | 31.450 | 30.110 | 30.540 | 30.540 | 2,655,258 |
| 2024-08-09 | 31.290 | 31.600 | 30.450 | 30.500 | 30.500 | 2,064,044 |
| 2024-08-08 | 30.710 | 31.480 | 30.420 | 30.990 | 30.990 | 4,132,387 |
| 2024-08-07 | 32.360 | 32.600 | 30.410 | 30.660 | 30.660 | 5,314,792 |
| 2024-08-06 | 32.800 | 33.700 | 32.090 | 32.630 | 32.630 | 3,893,505 |
| 2024-08-05 | 31.740 | 33.170 | 31.480 | 32.470 | 32.470 | 3,390,542 |
| 2024-08-02 | 31.030 | 32.280 | 30.900 | 31.800 | 31.800 | 2,988,396 |
| 2024-08-01 | 31.950 | 32.350 | 31.070 | 31.240 | 31.240 | 2,220,167 |
| 2024-07-31 | 30.750 | 32.120 | 30.180 | 31.840 | 31.840 | 2,586,877 |
| 2024-07-30 | 30.650 | 31.250 | 30.310 | 30.670 | 30.670 | 1,798,025 |
| 2024-07-29 | 31.950 | 31.980 | 30.500 | 30.560 | 30.560 | 1,857,623 |
| 2024-07-26 | 31.420 | 32.000 | 31.340 | 31.770 | 31.770 | 1,193,730 |
| 2024-07-25 | 31.810 | 32.270 | 31.380 | 31.620 | 31.620 | 1,529,643 |
| 2024-07-24 | 32.800 | 32.850 | 31.910 | 32.100 | 32.100 | 1,798,007 |
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.