Qingdao Baheal Medical INC. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 22.570 | 22.570 | 21.670 | 21.750 | 20.316 | 2,837,132 |
| 2024-07-23 | 23.150 | 23.300 | 22.300 | 22.370 | 20.896 | 2,002,413 |
| 2024-07-22 | 23.050 | 23.390 | 22.870 | 23.190 | 21.661 | 1,385,270 |
| 2024-07-19 | 23.130 | 23.500 | 22.860 | 23.170 | 21.643 | 1,663,870 |
| 2024-07-18 | 22.480 | 23.170 | 22.120 | 23.080 | 21.559 | 2,893,600 |
| 2024-07-17 | 22.680 | 22.680 | 22.120 | 22.440 | 20.961 | 1,684,634 |
| 2024-07-16 | 23.100 | 23.100 | 22.460 | 22.590 | 21.101 | 1,862,356 |
| 2024-07-15 | 23.170 | 23.250 | 22.680 | 22.890 | 21.381 | 1,610,919 |
| 2024-07-12 | 23.240 | 23.430 | 22.750 | 23.160 | 21.633 | 1,632,599 |
| 2024-07-11 | 23.150 | 23.450 | 22.610 | 23.260 | 21.727 | 2,024,955 |
| 2024-07-10 | 22.850 | 23.060 | 22.560 | 22.790 | 21.288 | 1,534,908 |
| 2024-07-09 | 22.640 | 23.000 | 22.350 | 22.770 | 21.269 | 2,121,001 |
| 2024-07-08 | 23.600 | 23.610 | 22.550 | 22.700 | 21.204 | 2,399,400 |
| 2024-07-05 | 22.930 | 23.600 | 22.570 | 23.540 | 21.988 | 2,420,144 |
| 2024-07-04 | 23.660 | 23.770 | 22.550 | 22.800 | 21.297 | 2,149,722 |
| 2024-07-03 | 23.420 | 23.940 | 23.410 | 23.450 | 21.904 | 2,157,062 |
| 2024-07-02 | 23.690 | 23.930 | 23.230 | 23.470 | 21.923 | 2,530,698 |
| 2024-07-01 | 23.490 | 23.840 | 22.900 | 23.660 | 22.101 | 3,692,183 |
| 2024-06-28 | 24.170 | 24.440 | 23.370 | 23.530 | 21.979 | 2,685,641 |
| 2024-06-27 | 24.700 | 24.710 | 23.940 | 24.090 | 22.502 | 2,337,437 |
| 2024-06-26 | 24.280 | 24.850 | 24.180 | 24.680 | 23.053 | 2,287,632 |
| 2024-06-25 | 24.610 | 24.990 | 24.080 | 24.280 | 22.680 | 2,601,765 |
| 2024-06-24 | 25.870 | 25.970 | 24.580 | 24.590 | 22.969 | 3,108,600 |
| 2024-06-21 | 25.810 | 26.740 | 25.550 | 25.890 | 24.184 | 3,057,441 |
| 2024-06-20 | 26.950 | 27.320 | 25.690 | 25.770 | 24.071 | 4,803,589 |
| 2024-06-19 | 27.590 | 27.600 | 26.640 | 26.940 | 25.164 | 3,072,600 |
| 2024-06-18 | 28.340 | 28.660 | 26.950 | 27.610 | 25.790 | 4,256,200 |
| 2024-06-17 | 28.750 | 28.970 | 28.060 | 28.400 | 26.528 | 2,562,163 |
| 2024-06-14 | 29.210 | 29.270 | 28.600 | 28.770 | 26.874 | 1,416,152 |
| 2024-06-13 | 29.890 | 29.900 | 28.990 | 29.290 | 27.359 | 1,562,220 |
| 2024-06-12 | 30.520 | 30.540 | 29.690 | 29.700 | 27.742 | 1,083,700 |
| 2024-06-11 | 30.410 | 30.740 | 29.580 | 30.540 | 28.527 | 1,510,265 |
| 2024-06-07 | 30.580 | 30.880 | 29.610 | 30.090 | 28.107 | 1,860,767 |
| 2024-06-06 | 30.830 | 31.290 | 30.380 | 30.610 | 28.592 | 1,431,205 |
| 2024-06-05 | 31.630 | 31.900 | 30.730 | 30.800 | 28.770 | 1,051,200 |
| 2024-06-04 | 31.280 | 32.060 | 31.220 | 31.600 | 29.517 | 1,285,399 |
| 2024-06-03 | 31.270 | 32.550 | 30.970 | 31.280 | 29.218 | 2,425,200 |
| 2024-05-31 | 31.550 | 31.920 | 31.230 | 31.300 | 29.237 | 1,042,700 |
| 2024-05-30 | 31.140 | 32.150 | 30.760 | 31.550 | 29.470 | 2,002,656 |
| 2024-05-29 | 30.540 | 31.220 | 30.300 | 31.100 | 29.050 | 1,381,799 |
| 2024-05-28 | 31.430 | 31.690 | 31.100 | 31.150 | 28.385 | 1,204,665 |
| 2024-05-27 | 31.650 | 31.940 | 31.110 | 31.690 | 28.877 | 2,482,698 |
| 2024-05-24 | 32.490 | 32.500 | 31.260 | 31.340 | 28.558 | 2,316,804 |
| 2024-05-23 | 33.150 | 33.610 | 32.220 | 32.420 | 29.542 | 1,873,669 |
| 2024-05-22 | 33.290 | 33.530 | 32.900 | 33.060 | 30.126 | 2,148,256 |
| 2024-05-21 | 33.170 | 34.300 | 32.590 | 33.290 | 30.335 | 4,449,016 |
| 2024-05-20 | 33.930 | 34.000 | 32.590 | 33.160 | 30.217 | 1,960,908 |
| 2024-05-17 | 32.480 | 33.330 | 32.480 | 33.230 | 30.280 | 1,996,769 |
| 2024-05-16 | 32.710 | 33.600 | 32.220 | 32.610 | 29.715 | 1,937,600 |
| 2024-05-15 | 32.900 | 33.400 | 32.660 | 32.850 | 29.934 | 1,452,740 |
| 2024-05-14 | 32.430 | 33.280 | 32.430 | 33.000 | 30.071 | 1,758,500 |
| 2024-05-13 | 33.010 | 33.190 | 32.230 | 32.320 | 29.451 | 2,496,700 |
| 2024-05-10 | 33.920 | 34.110 | 32.690 | 32.980 | 30.053 | 2,274,584 |
| 2024-05-09 | 33.380 | 34.170 | 33.060 | 33.960 | 30.946 | 2,032,565 |
| 2024-05-08 | 34.200 | 34.230 | 33.210 | 33.380 | 30.417 | 2,961,000 |
| 2024-05-07 | 33.820 | 34.220 | 33.300 | 33.980 | 30.964 | 1,696,123 |
| 2024-05-06 | 32.610 | 33.580 | 32.610 | 33.450 | 30.481 | 2,952,482 |
| 2024-04-30 | 31.440 | 32.610 | 31.410 | 32.350 | 29.479 | 2,600,545 |
| 2024-04-29 | 31.970 | 31.970 | 30.880 | 31.570 | 28.768 | 3,565,240 |
| 2024-04-26 | 30.570 | 31.670 | 30.500 | 31.520 | 28.722 | 3,641,695 |
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.