Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	32.190	32.530	30.090	30.320	27.629	3,851,881
2024-01-19	32.770	32.990	32.150	32.460	29.579	2,574,387
2024-01-18	32.510	33.490	32.000	32.930	30.007	1,816,901
2024-01-17	33.460	33.720	32.910	32.920	29.998	965,635
2024-01-16	33.810	33.960	32.990	33.430	30.463	1,305,959
2024-01-15	33.110	33.110	33.110	33.110	30.171	0
2024-01-12	33.340	33.840	33.030	33.110	30.171	1,403,500
2024-01-11	33.400	34.200	33.310	33.480	30.508	1,794,500
2024-01-10	33.420	33.770	33.080	33.510	30.536	1,942,900
2024-01-09	32.910	33.880	32.360	33.850	30.845	2,715,172
2024-01-08	34.000	34.390	32.740	32.790	29.879	5,466,233
2024-01-05	34.990	35.500	34.270	34.400	31.347	1,986,653
2024-01-04	34.900	35.320	34.090	35.130	32.012	1,856,580
2024-01-03	35.020	35.610	34.630	34.950	31.848	1,951,404
2024-01-02	35.340	36.030	35.190	35.220	32.094	2,522,050
2023-12-29	34.550	36.150	32.810	35.860	32.677	5,042,404
2023-12-28	36.150	36.400	34.290	35.300	32.167	4,595,058
2023-12-27	35.470	36.260	35.100	36.110	32.905	1,098,653
2023-12-26	36.050	36.080	35.210	35.470	32.322	1,090,501
2023-12-25	35.510	36.260	35.150	36.050	32.850	1,390,668
2023-12-22	36.100	36.600	35.400	35.510	32.358	1,721,812
2023-12-21	36.300	36.410	35.570	35.970	32.777	1,517,437
2023-12-20	36.650	37.280	36.100	36.300	33.078	1,246,823
2023-12-19	36.640	39.610	36.400	36.730	33.470	2,108,700
2023-12-18	36.090	37.770	35.800	37.150	33.852	3,010,260
2023-12-15	36.610	36.920	35.890	36.180	32.969	1,322,533
2023-12-14	36.840	37.600	36.380	36.490	33.251	1,328,320
2023-12-13	36.640	37.100	36.280	36.750	33.488	2,055,364
2023-12-12	37.790	37.880	36.520	36.730	33.470	1,959,744
2023-12-11	35.760	37.310	35.760	36.950	33.670	3,637,818
2023-12-08	36.570	36.830	35.700	36.030	32.832	4,747,216
2023-12-07	37.640	38.000	36.500	36.550	33.306	3,911,316
2023-12-06	38.330	38.770	37.350	37.620	34.281	3,301,140
2023-12-05	38.560	39.050	37.840	38.570	35.146	2,446,222
2023-12-04	40.000	40.380	38.400	38.570	35.146	2,739,556
2023-12-01	39.840	40.350	39.130	40.230	36.659	2,958,775
2023-11-30	38.890	40.710	38.010	39.880	36.340	4,073,707
2023-11-29	37.880	39.170	37.510	38.370	34.964	4,187,878
2023-11-28	37.650	38.150	37.180	37.860	34.499	1,995,753
2023-11-27	37.900	38.380	37.280	37.570	34.235	2,879,335
2023-11-24	37.970	38.620	37.600	38.040	34.663	3,249,693
2023-11-23	39.060	40.140	38.380	38.520	35.101	4,796,521
2023-11-22	38.090	43.500	38.090	39.350	35.857	7,501,458
2023-11-21	39.200	39.350	37.600	38.680	35.247	4,236,602
2023-11-20	38.300	39.570	36.840	38.180	34.791	6,934,640
2023-11-17	34.780	36.830	34.680	36.540	33.297	6,893,842
2023-11-16	34.290	35.300	33.940	34.710	31.629	4,794,914
2023-11-15	34.970	35.600	34.550	35.110	31.994	3,413,854
2023-11-14	36.320	36.400	35.140	35.270	32.139	4,035,750
2023-11-13	35.700	36.350	34.330	36.060	32.859	7,377,484
2023-11-10	35.360	37.410	35.320	35.980	32.786	4,233,000
2023-11-09	36.240	37.000	35.330	36.380	33.151	5,129,378
2023-11-08	36.350	36.730	34.560	35.950	32.759	5,996,320
2023-11-07	35.020	37.280	34.500	37.000	33.716	6,341,050
2023-11-06	33.200	35.210	33.150	35.020	31.912	6,649,281
2023-11-03	33.720	35.350	33.130	33.500	30.526	8,510,481
2023-11-02	37.340	37.880	33.700	33.890	30.882	11,403,935
2023-11-01	33.050	38.510	32.420	37.200	33.898	11,165,990
2023-10-31	31.690	32.560	30.800	32.090	29.242	4,922,975
2023-10-30	31.380	32.200	30.670	31.400	28.613	5,748,601

← NewerPage 12 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.