Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	31.380	32.200	30.670	31.400	28.613	5,748,601
2023-10-27	30.610	31.820	29.140	31.000	28.248	7,234,903
2023-10-26	29.020	29.800	28.900	29.550	26.927	2,684,211
2023-10-25	28.920	29.800	28.100	29.510	26.891	4,636,433
2023-10-24	28.140	29.390	27.270	28.980	26.408	5,189,058
2023-10-23	29.000	29.950	27.770	28.900	26.335	6,090,317
2023-10-20	27.000	29.490	27.000	28.650	26.107	8,583,845
2023-10-19	27.410	27.900	26.810	27.550	25.105	6,373,270
2023-10-18	26.800	27.990	26.710	27.480	25.041	10,234,191
2023-10-17	25.700	27.720	25.550	26.660	24.294	12,900,009
2023-10-16	24.500	24.900	23.690	24.560	22.380	7,447,474
2023-10-13	24.450	26.730	24.420	25.180	22.945	7,607,849
2023-10-12	24.500	24.500	23.770	23.950	21.824	1,709,463
2023-10-11	23.570	24.430	23.450	24.100	21.961	3,535,501
2023-10-10	24.110	24.150	23.420	23.490	21.405	2,031,600
2023-10-09	23.940	24.330	23.450	24.200	22.052	2,000,900
2023-09-28	24.120	24.320	23.800	23.950	21.824	1,799,186
2023-09-27	24.090	24.190	23.800	23.990	21.861	1,996,200
2023-09-26	23.980	24.310	23.770	24.140	21.997	2,345,044
2023-09-25	23.440	23.950	23.300	23.880	21.760	2,592,588
2023-09-22	23.330	23.500	22.970	23.350	21.277	2,373,531
2023-09-21	24.040	24.580	23.040	23.360	21.287	4,681,637
2023-09-20	24.180	24.180	23.510	23.750	21.642	1,647,497
2023-09-19	24.260	24.340	23.610	23.700	21.596	1,620,737
2023-09-18	23.960	24.550	23.630	24.190	22.043	3,351,400
2023-09-15	23.230	24.240	23.030	24.010	21.879	3,356,355
2023-09-14	23.350	23.670	23.030	23.220	21.159	1,513,400
2023-09-13	23.720	23.890	22.900	23.360	21.287	2,323,400
2023-09-12	23.460	23.630	23.030	23.550	21.460	2,808,447
2023-09-11	22.660	23.890	22.650	23.490	21.405	5,117,875
2023-09-08	22.500	22.750	22.260	22.490	20.494	1,337,177
2023-09-07	22.510	22.880	22.410	22.500	20.503	1,770,000
2023-09-06	22.710	22.820	22.400	22.630	20.621	1,311,910
2023-09-05	22.800	23.090	22.720	22.830	20.804	1,697,900
2023-09-04	23.000	23.050	22.680	22.880	20.849	2,393,272
2023-09-01	23.230	23.290	22.710	22.900	20.867	2,179,356
2023-08-31	23.060	23.500	22.770	23.300	21.232	2,891,500
2023-08-30	22.850	23.530	22.840	23.060	21.013	2,806,488
2023-08-29	22.050	23.120	21.690	22.920	20.886	4,695,349
2023-08-28	23.200	23.400	21.660	21.680	19.756	3,675,100
2023-08-25	22.500	22.820	22.060	22.200	20.229	1,983,575
2023-08-24	21.850	23.130	21.660	22.500	20.503	4,039,217
2023-08-23	21.850	22.220	21.560	21.870	19.929	2,772,913
2023-08-22	21.850	22.190	21.400	21.850	19.911	2,785,204
2023-08-21	21.840	22.290	21.660	21.820	19.883	2,632,420
2023-08-18	22.900	22.960	21.900	21.920	19.974	3,832,436
2023-08-17	22.560	22.960	22.370	22.700	20.685	4,683,768
2023-08-16	22.900	23.850	22.660	22.830	20.804	6,613,466
2023-08-15	22.640	23.960	22.220	23.200	21.141	6,260,400
2023-08-14	22.330	23.050	22.170	22.680	20.667	2,973,051
2023-08-11	22.390	22.850	22.360	22.500	20.503	1,683,116
2023-08-10	22.570	22.640	22.300	22.440	20.448	1,362,884
2023-08-09	22.390	22.720	22.160	22.570	20.567	2,001,800
2023-08-08	21.920	22.630	21.910	22.380	20.394	3,233,263
2023-08-07	22.460	22.550	21.900	22.060	20.102	3,248,841
2023-08-04	22.000	23.000	21.940	22.460	20.466	4,577,736
2023-08-03	21.940	22.380	21.800	22.010	20.056	4,264,729
2023-08-02	21.990	22.800	21.720	21.900	19.956	5,482,060
2023-08-01	25.180	25.300	21.710	22.160	20.193	10,856,465
2023-07-31	26.090	26.450	25.160	25.180	22.945	2,866,285

← NewerPage 13 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.