Qingdao Haier Biomedical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	27.330	27.600	26.950	27.360	27.360	2,674,101
2026-07-22	27.600	28.140	27.190	27.480	27.480	4,170,713
2026-07-21	27.400	27.900	27.220	27.710	27.710	4,716,516
2026-07-20	27.060	27.810	26.700	27.440	27.440	5,358,026
2026-07-17	28.750	28.760	26.910	26.960	26.960	6,125,934
2026-07-16	28.300	28.940	27.760	28.700	28.700	5,342,584
2026-07-15	27.200	29.340	27.200	28.600	28.600	6,998,362
2026-07-14	26.950	27.680	26.740	27.350	27.350	3,821,207
2026-07-13	27.470	27.470	26.770	26.860	26.860	3,652,774
2026-07-10	26.990	27.780	26.230	27.300	27.300	4,800,328
2026-07-09	27.050	27.430	26.600	26.960	26.960	2,676,740
2026-07-08	26.980	27.470	26.650	26.900	26.900	3,026,022
2026-07-07	27.830	27.840	26.730	26.800	26.800	3,682,621
2026-07-06	27.710	28.250	27.480	27.950	27.950	4,105,815
2026-07-03	27.280	28.080	27.110	27.630	27.630	4,507,913
2026-07-02	26.880	27.390	26.600	26.830	26.830	4,082,727
2026-07-01	26.290	26.970	25.850	26.810	26.810	4,097,112
2026-06-30	25.490	26.550	25.420	26.420	26.420	4,254,812
2026-06-29	24.950	26.470	24.400	25.750	25.750	5,396,817
2026-06-26	25.250	25.810	24.690	24.700	24.700	3,388,724
2026-06-25	25.880	25.880	24.660	25.240	25.240	4,921,203
2026-06-24	26.930	27.170	25.980	25.980	25.980	5,055,101
2026-06-23	26.020	27.560	26.020	26.930	26.930	5,099,032
2026-06-22	26.670	26.670	25.300	26.240	26.240	4,919,055
2026-06-18	26.680	27.190	26.460	26.670	26.670	2,710,152
2026-06-17	27.100	27.180	26.800	27.000	26.670	2,310,774
2026-06-16	27.010	27.360	26.330	27.100	26.769	3,268,614
2026-06-15	26.950	27.250	26.680	27.080	26.749	4,078,940
2026-06-12	26.500	27.070	25.620	27.070	26.739	6,813,847
2026-06-11	26.760	26.860	25.770	26.400	26.400	4,251,691
2026-06-10	27.710	27.710	26.580	26.680	26.680	5,685,681
2026-06-09	29.300	29.310	27.700	27.800	27.800	5,363,884
2026-06-08	29.400	30.190	28.770	29.200	29.200	3,951,760
2026-06-05	29.560	30.420	29.200	29.820	29.820	3,018,433
2026-06-04	30.640	30.690	29.260	29.360	29.360	4,271,343
2026-06-03	31.000	31.000	30.400	30.530	30.530	3,121,886
2026-06-02	31.610	31.640	30.780	30.940	30.940	3,514,614
2026-06-01	31.520	32.000	31.180	31.610	31.610	3,680,376
2026-05-29	32.250	32.360	31.000	31.460	31.460	5,975,942
2026-05-28	34.000	34.270	31.860	32.170	32.170	8,660,619
2026-05-27	35.130	35.570	33.660	34.020	34.020	9,140,799
2026-05-26	37.180	37.440	34.590	35.590	35.590	12,182,726
2026-05-25	36.510	38.000	36.510	37.360	37.360	12,884,219
2026-05-22	33.320	37.150	33.250	36.790	36.790	21,392,167
2026-05-21	33.340	34.660	33.200	33.200	33.200	5,778,324
2026-05-20	33.480	33.500	32.400	33.250	33.250	2,892,229
2026-05-19	33.260	34.040	33.000	33.480	33.480	3,223,216
2026-05-18	33.950	33.950	32.880	33.250	33.250	3,347,444
2026-05-15	33.290	34.530	33.100	33.960	33.960	6,191,232
2026-05-14	34.000	34.300	33.040	33.400	33.400	4,743,449
2026-05-13	33.290	34.180	33.230	33.900	33.900	3,754,032
2026-05-12	33.420	33.600	32.970	33.540	33.540	3,622,528
2026-05-11	31.890	33.710	31.740	33.490	33.490	5,602,673
2026-05-08	31.640	32.210	31.580	31.830	31.830	2,310,819
2026-05-07	31.810	31.820	31.310	31.620	31.620	2,026,911
2026-05-06	31.480	31.860	31.390	31.560	31.560	2,686,101
2026-04-30	32.700	32.890	31.280	31.400	31.400	4,425,605
2026-04-29	32.950	33.180	32.630	32.710	32.710	2,513,635
2026-04-28	32.800	33.580	32.710	32.950	32.950	2,409,247
2026-04-27	33.480	33.950	32.880	32.900	32.900	3,150,309

← NewerPage 2 of 3 · 121 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.