Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	30.100	30.910	29.730	30.560	27.847	3,709,094
2024-04-24	29.640	30.450	29.080	30.040	27.374	6,627,190
2024-04-23	35.000	35.000	28.680	30.350	27.656	10,121,997
2024-04-22	33.110	34.500	32.890	34.060	31.037	2,232,649
2024-04-19	33.440	33.480	32.670	33.060	30.126	1,654,479
2024-04-18	33.310	34.280	32.960	33.430	30.463	1,538,012
2024-04-17	32.480	33.170	32.480	33.160	30.217	1,809,471
2024-04-16	32.500	33.390	32.400	32.460	29.579	2,542,502
2024-04-15	32.000	33.200	31.800	33.010	30.080	3,318,360
2024-04-12	31.500	32.740	31.200	32.100	29.251	2,327,040
2024-04-11	31.490	31.920	30.800	31.100	28.339	2,715,784
2024-04-10	32.660	32.900	31.360	31.560	28.759	2,690,590
2024-04-09	33.050	33.200	31.580	32.720	29.816	3,996,399
2024-04-08	33.250	33.960	33.000	33.020	30.089	1,419,560
2024-04-03	33.790	34.150	33.130	33.230	30.280	1,088,900
2024-04-02	34.110	34.510	33.530	33.780	30.782	1,660,000
2024-04-01	33.520	34.170	33.240	34.100	31.073	2,407,400
2024-03-29	33.160	33.600	32.920	33.230	30.280	518,600
2024-03-28	32.690	33.590	32.440	33.160	30.217	1,860,366
2024-03-27	33.690	33.690	32.650	32.700	29.797	1,565,058
2024-03-26	33.380	33.920	32.950	33.220	30.271	1,703,800
2024-03-25	34.340	34.380	33.270	33.440	30.472	2,122,800
2024-03-22	35.460	35.560	33.990	34.180	31.146	2,503,600
2024-03-21	36.760	36.760	34.870	35.430	32.285	3,068,153
2024-03-20	36.630	36.630	36.080	36.490	33.251	1,390,603
2024-03-19	36.940	37.000	36.200	36.450	33.215	1,184,186
2024-03-18	36.730	37.040	35.800	36.940	33.661	2,077,406
2024-03-15	35.920	37.000	35.820	36.990	33.707	2,631,645
2024-03-14	36.490	37.600	35.840	36.120	32.914	2,107,008
2024-03-13	34.960	36.600	34.960	36.300	33.078	3,317,800
2024-03-12	34.210	35.470	33.810	34.960	31.857	3,331,091
2024-03-11	33.980	34.490	33.100	34.190	31.155	2,184,033
2024-03-08	33.620	34.480	33.520	33.980	30.964	2,102,760
2024-03-07	33.940	34.480	33.440	33.470	30.499	1,422,400
2024-03-06	34.020	34.360	33.140	33.690	30.700	1,220,200
2024-03-05	34.490	34.590	33.700	34.000	30.982	1,429,600
2024-03-04	33.460	34.680	33.240	34.470	31.410	1,909,540
2024-03-01	33.800	34.000	33.200	33.880	30.873	1,722,900
2024-02-29	33.000	33.970	32.100	33.970	30.955	2,866,551
2024-02-28	33.980	34.180	32.080	32.080	29.232	2,935,204
2024-02-27	32.850	34.200	32.400	33.880	30.873	3,413,362
2024-02-26	31.650	33.790	31.500	33.190	30.244	4,412,220
2024-02-23	31.640	31.640	30.760	31.430	28.640	2,075,831
2024-02-22	31.790	31.850	31.030	31.620	28.813	2,087,867
2024-02-21	31.140	32.270	30.600	32.010	29.169	3,009,824
2024-02-20	31.140	31.740	30.730	31.380	28.595	2,054,800
2024-02-19	32.240	32.240	30.350	31.180	28.412	3,430,913
2024-02-08	30.150	32.790	29.810	31.320	28.540	5,260,166
2024-02-07	29.030	30.520	28.610	29.760	27.118	7,093,419
2024-02-06	25.640	29.310	25.640	28.940	26.371	7,983,972
2024-02-05	28.180	28.180	25.560	26.160	23.838	4,649,326
2024-02-02	29.170	30.600	27.170	28.040	25.551	3,137,800
2024-02-01	29.100	29.870	28.260	29.120	26.535	2,520,300
2024-01-31	30.550	30.550	28.800	28.930	26.362	1,896,700
2024-01-30	31.010	31.010	29.740	29.870	27.219	1,824,088
2024-01-29	31.830	32.630	30.800	31.030	28.276	1,978,963
2024-01-26	31.910	32.450	31.610	31.850	29.023	2,228,900
2024-01-25	30.720	32.450	30.500	32.200	29.342	2,558,000
2024-01-24	30.780	31.370	30.170	30.940	28.194	2,405,100
2024-01-23	30.300	30.880	29.390	30.600	27.884	3,332,569

← NewerPage 11 of 21 · 1,212 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.