Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	22.240	22.870	21.110	21.350	21.350	10,372,279
2026-10-16	23.830	24.970	22.430	22.600	22.600	15,730,159
2026-10-15	25.710	27.500	23.800	23.910	23.910	20,606,055
2026-10-14	26.500	26.980	25.830	26.180	26.180	9,718,783
2026-10-13	25.730	26.990	25.720	26.500	26.500	12,429,149
2026-10-12	26.080	26.290	25.330	25.990	25.990	7,171,974
2026-10-09	25.800	26.200	25.010	25.940	25.940	8,300,289
2026-10-08	25.900	26.340	25.180	25.940	25.940	10,292,419
2026-09-30	25.010	25.880	24.910	25.680	25.680	6,498,400
2026-09-29	25.100	25.630	24.620	25.040	25.040	4,986,379
2026-09-28	25.340	25.800	24.800	24.950	24.950	4,567,726
2026-09-24	26.100	26.420	25.000	25.230	25.230	5,732,000
2026-09-23	26.300	26.530	26.000	26.120	26.120	4,655,284
2026-09-22	26.000	26.800	25.820	26.430	26.430	8,515,260
2026-09-21	25.590	26.600	25.430	26.160	26.160	13,104,738
2026-09-18	23.210	25.640	23.160	25.550	25.550	15,124,798
2026-09-17	22.810	23.370	22.800	23.140	23.140	3,515,799
2026-09-16	23.320	23.510	22.880	22.920	22.920	5,389,100
2026-09-15	24.320	24.400	23.380	23.510	23.510	3,507,005
2026-09-14	23.380	24.560	23.180	24.430	24.430	5,359,300
2026-09-11	23.890	24.170	23.140	23.390	23.390	4,183,400
2026-09-10	24.900	24.900	23.750	24.130	24.130	4,061,600
2026-09-09	24.900	25.150	24.580	24.600	24.600	4,891,500
2026-09-08	23.490	25.100	23.280	25.020	25.020	9,715,161
2026-09-07	22.990	23.590	22.710	23.450	23.450	4,315,758
2026-09-04	23.240	23.450	22.820	22.920	22.920	4,091,607
2026-09-03	24.100	24.240	22.890	23.040	23.040	6,889,682
2026-09-02	24.000	24.240	23.800	24.050	24.050	3,555,140
2026-09-01	24.560	24.700	24.000	24.160	24.160	5,329,600
2026-08-31	25.000	25.050	23.670	24.560	24.560	8,712,489
2026-08-28	24.410	25.820	24.240	25.150	25.150	10,772,722
2026-08-27	24.400	24.600	24.120	24.600	24.600	5,727,284
2026-08-26	24.450	25.000	24.100	24.500	24.500	6,191,500
2026-08-25	24.760	24.880	24.280	24.690	24.690	6,773,903
2026-08-24	25.600	25.900	24.590	24.870	24.870	7,968,513
2026-08-21	25.750	25.990	25.070	25.860	25.860	10,964,555
2026-08-20	27.000	27.150	25.880	26.200	26.200	12,657,359
2026-08-19	26.600	27.480	25.900	26.000	26.000	15,916,555
2026-08-18	27.000	27.610	26.300	26.780	26.780	12,809,618
2026-08-17	26.990	27.650	25.540	27.210	27.210	19,074,365
2026-08-14	25.030	28.400	24.630	26.890	26.890	25,959,543
2026-08-13	23.900	25.480	23.690	25.200	25.200	14,840,134
2026-08-12	24.250	25.340	24.050	24.080	24.080	9,685,236
2026-08-11	24.020	24.930	23.990	24.550	24.550	11,139,283
2026-08-10	24.140	24.570	23.800	24.230	24.230	9,890,983
2026-08-07	22.320	23.990	22.260	23.870	23.870	11,325,445
2026-08-06	23.520	23.630	22.200	22.430	22.430	9,004,489
2026-08-05	23.600	23.890	23.170	23.510	23.510	5,061,793
2026-08-04	22.600	24.000	22.600	23.600	23.600	7,751,800
2026-08-03	22.030	22.830	22.030	22.560	22.560	3,945,066
2026-07-31	22.550	22.870	22.200	22.350	22.350	6,101,166
2026-07-30	22.780	23.280	22.370	22.390	22.390	5,816,490
2026-07-29	23.170	23.360	22.700	22.860	22.860	5,046,907
2026-07-28	23.270	23.620	23.100	23.250	23.250	4,687,276
2026-07-27	22.640	23.500	22.480	23.460	23.460	6,947,160
2026-07-24	23.660	23.850	22.630	22.640	22.640	5,654,176
2026-07-23	23.510	23.750	23.030	23.720	23.720	6,656,321
2026-07-22	22.990	23.670	22.800	23.510	23.510	9,562,283
2026-07-21	22.520	23.430	22.330	23.100	23.100	9,445,698
2026-07-20	22.150	23.290	22.110	22.670	22.670	13,625,998

Page 1 of 5 · 242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.5710 CNY
2025-05-27	0.7620 CNY
2024-05-29	0.7620 CNY
2023-05-25	0.7620 CNY
2022-05-25	0.6670 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.