Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	25.880	26.180	25.680	25.980	23.674	1,034,000
2023-07-27	25.960	26.080	25.740	25.880	23.583	1,253,305
2023-07-26	26.500	26.600	25.810	26.030	23.720	2,105,327
2023-07-25	26.510	26.770	25.950	26.200	23.874	1,427,700
2023-07-24	26.210	26.880	26.140	26.460	24.111	1,992,299
2023-07-21	25.580	26.480	25.200	26.140	23.820	1,402,130
2023-07-20	25.800	26.010	25.500	25.600	23.328	1,289,900
2023-07-19	26.190	26.570	25.620	25.800	23.510	1,247,306
2023-07-18	26.140	26.320	25.930	26.260	23.929	1,314,884
2023-07-17	26.500	26.500	25.780	25.930	23.628	1,231,200
2023-07-14	26.490	26.650	26.250	26.290	23.956	1,151,500
2023-07-13	26.680	26.870	26.280	26.390	24.048	1,687,396
2023-07-12	27.200	27.540	26.600	26.680	24.312	1,171,500
2023-07-11	27.460	27.460	26.630	27.160	24.749	1,043,500
2023-07-10	27.020	27.590	26.600	27.000	24.603	1,701,300
2023-07-07	27.080	27.090	26.380	26.760	24.385	1,079,100
2023-07-06	27.410	27.660	26.710	26.980	24.585	1,318,743
2023-07-05	27.900	28.000	27.220	27.530	25.086	2,020,194
2023-07-04	28.240	28.420	27.850	27.990	25.506	1,519,208
2023-07-03	27.320	28.480	27.290	28.400	25.879	3,000,460
2023-06-30	26.760	28.590	26.730	27.760	25.296	3,466,254
2023-06-29	26.300	26.770	26.200	26.660	24.294	1,708,102
2023-06-28	26.280	26.280	25.800	26.110	23.792	1,745,861
2023-06-27	26.350	26.880	25.940	26.010	23.701	2,236,655
2023-06-26	26.540	26.730	26.000	26.210	23.884	1,380,355
2023-06-21	26.600	26.980	26.030	26.650	24.284	2,463,600
2023-06-20	26.710	26.710	26.180	26.290	23.956	1,848,072
2023-06-19	27.250	27.560	26.430	26.650	24.284	2,344,171
2023-06-16	27.930	28.000	27.140	27.180	24.767	1,505,600
2023-06-15	27.820	28.120	27.720	27.820	25.351	976,187
2023-06-14	28.370	28.430	27.750	28.020	25.533	810,993
2023-06-13	28.410	28.930	27.900	27.980	25.496	1,660,967
2023-06-12	28.600	29.040	28.210	28.350	25.834	1,778,474
2023-06-09	28.110	29.000	27.550	28.600	26.061	1,935,362
2023-06-08	27.980	28.180	27.500	27.930	25.451	1,749,700
2023-06-07	28.000	28.350	27.820	28.040	25.551	1,127,321
2023-06-06	28.490	29.100	27.780	27.960	25.478	1,298,855
2023-06-05	28.250	28.800	27.920	28.640	26.098	1,912,195
2023-06-02	29.290	29.450	28.260	28.450	25.925	1,803,977
2023-06-01	29.310	29.910	28.700	29.170	26.581	3,240,340
2023-05-31	28.140	30.150	28.140	29.440	26.827	5,053,003
2023-05-30	28.520	28.650	27.820	28.280	25.770	2,247,144
2023-05-29	27.800	28.460	27.440	28.250	25.742	3,135,509
2023-05-26	27.700	28.080	27.260	27.710	25.250	2,012,879
2023-05-25	28.030	28.390	27.020	27.420	24.986	2,616,108
2023-05-24	28.470	29.020	27.920	28.540	25.312	2,917,054
2023-05-23	28.190	29.190	28.190	28.690	25.445	3,855,819
2023-05-22	26.260	28.620	26.260	28.250	25.055	6,570,608
2023-05-19	25.740	26.580	25.650	26.370	23.388	1,767,306
2023-05-18	25.940	26.260	25.720	25.830	22.909	1,376,266
2023-05-17	25.630	26.080	25.500	25.850	22.927	1,635,632
2023-05-16	25.400	26.100	25.180	25.920	22.989	3,070,531
2023-05-15	25.300	26.000	24.860	25.360	22.492	3,741,117
2023-05-12	24.980	25.750	24.940	25.310	22.448	2,983,351
2023-05-11	25.020	25.530	24.350	24.970	22.146	3,344,339
2023-05-10	24.940	25.270	24.700	24.850	22.040	2,334,670
2023-05-09	26.220	26.340	24.980	24.980	22.155	3,154,306
2023-05-08	28.100	28.100	26.000	26.110	23.157	5,994,615
2023-05-05	28.880	29.390	27.680	27.910	24.754	2,704,569
2023-05-04	28.990	29.490	28.550	28.900	25.632	2,178,362

← NewerPage 14 of 21 · 1,217 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.