Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	29.610	29.790	28.700	29.240	25.933	3,104,715
2023-04-27	29.300	29.980	29.000	29.600	26.252	3,365,138
2023-04-26	29.220	29.580	28.640	28.990	25.711	2,506,139
2023-04-25	29.060	29.250	27.800	28.890	25.623	3,705,960
2023-04-24	28.460	29.680	28.350	28.860	25.596	4,566,062
2023-04-21	28.650	29.390	28.340	28.500	25.277	2,356,927
2023-04-20	29.260	29.600	28.280	28.740	25.490	3,327,000
2023-04-19	29.750	30.990	28.820	29.130	25.836	5,338,638
2023-04-18	28.670	29.640	28.400	29.600	26.252	2,984,292
2023-04-17	28.400	28.580	28.010	28.460	25.241	2,172,791
2023-04-14	28.100	28.800	28.010	28.440	25.224	4,157,774
2023-04-13	28.550	29.100	27.900	28.960	25.685	5,029,440
2023-04-12	27.800	28.850	27.690	28.450	25.233	7,409,038
2023-04-11	27.290	28.660	27.060	27.240	24.159	3,418,786
2023-04-10	26.970	27.370	26.470	27.270	24.186	2,835,788
2023-04-07	26.300	26.860	26.170	26.790	23.760	1,049,889
2023-04-06	26.600	26.950	26.180	26.220	23.255	1,036,600
2023-04-04	26.310	26.600	26.050	26.450	23.459	1,003,900
2023-04-03	26.830	27.190	26.410	26.510	23.512	1,196,116
2023-03-31	26.000	26.800	25.990	26.750	23.725	1,181,045
2023-03-30	26.450	26.800	25.980	26.080	23.131	1,242,805
2023-03-29	26.940	26.940	26.300	26.700	23.680	924,300
2023-03-28	26.070	26.710	25.710	26.560	23.556	1,714,022
2023-03-27	25.900	26.140	25.410	26.070	23.122	1,445,511
2023-03-24	27.100	27.450	25.930	25.950	23.015	3,270,032
2023-03-23	27.340	27.440	26.820	27.200	24.124	1,477,757
2023-03-22	27.170	27.490	27.020	27.240	24.159	862,370
2023-03-21	26.640	27.170	26.250	27.110	24.044	1,172,558
2023-03-20	26.710	26.710	25.990	26.420	23.432	1,540,529
2023-03-17	27.310	27.310	26.650	26.660	23.645	1,312,034
2023-03-16	27.060	27.550	26.610	27.110	24.044	1,450,227
2023-03-15	26.940	27.680	26.840	27.050	23.991	1,363,189
2023-03-14	26.780	27.650	26.500	26.910	23.867	2,069,421
2023-03-13	26.460	27.040	26.150	26.520	23.521	1,205,465
2023-03-10	26.600	26.770	26.260	26.640	23.627	1,069,725
2023-03-09	26.720	27.300	26.560	26.680	23.663	1,012,131
2023-03-08	26.870	27.300	26.560	26.810	23.778	1,081,569
2023-03-07	27.600	27.900	26.880	26.990	23.938	2,064,370
2023-03-06	27.600	27.600	27.160	27.330	24.239	1,129,000
2023-03-03	27.500	27.720	27.350	27.500	24.390	1,189,007
2023-03-02	28.200	28.230	27.450	27.530	24.417	1,746,552
2023-03-01	28.480	28.650	27.720	28.260	25.064	3,073,874
2023-02-28	26.950	28.630	26.870	28.480	25.259	5,141,178
2023-02-27	27.110	27.660	26.050	26.900	23.858	2,940,537
2023-02-24	27.320	27.500	26.900	27.100	24.035	1,915,024
2023-02-23	27.150	27.350	26.790	27.170	24.097	1,582,447
2023-02-22	27.000	27.440	26.860	27.110	24.044	1,824,690
2023-02-21	27.380	27.380	26.810	27.200	24.124	1,358,623
2023-02-20	27.500	27.600	26.800	27.100	24.035	3,266,512
2023-02-17	27.390	28.290	27.250	27.490	24.381	2,913,939
2023-02-16	27.690	29.420	27.210	27.600	24.479	5,830,527
2023-02-15	27.680	28.330	27.300	27.930	24.771	3,593,798
2023-02-14	27.730	27.900	27.000	27.810	24.665	4,520,001
2023-02-13	25.880	28.100	25.680	28.070	24.896	6,283,709
2023-02-10	25.500	26.430	25.430	25.790	22.873	1,913,099
2023-02-09	25.140	25.630	25.010	25.610	22.714	1,186,899
2023-02-08	25.250	25.600	24.970	25.160	22.315	1,749,406
2023-02-07	26.220	27.140	25.180	25.320	22.457	4,996,580
2023-02-06	25.510	26.400	25.200	26.090	23.139	2,332,478
2023-02-03	25.880	25.980	25.230	25.500	22.616	1,847,824

← NewerPage 15 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.