Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	25.690	26.140	25.520	25.940	23.006	2,211,304
2023-02-01	25.880	25.880	25.480	25.700	22.794	2,220,255
2023-01-31	26.260	26.380	25.660	25.740	22.829	1,108,700
2023-01-30	26.780	27.030	26.060	26.180	23.219	1,491,465
2023-01-20	26.230	26.700	26.150	26.390	23.406	914,706
2023-01-19	26.200	26.490	25.800	26.250	23.281	959,035
2023-01-18	26.490	26.490	25.900	26.080	23.131	1,362,500
2023-01-17	26.890	26.890	26.130	26.200	23.237	1,141,968
2023-01-16	26.480	27.350	26.140	26.620	23.610	2,665,764
2023-01-13	25.800	26.390	25.550	26.120	23.166	1,469,918
2023-01-12	26.280	26.730	25.600	25.790	22.873	2,301,545
2023-01-11	26.610	27.160	26.110	26.250	23.281	2,666,834
2023-01-10	25.930	26.980	25.600	26.600	23.592	5,183,985
2023-01-09	25.440	25.880	24.860	25.480	22.598	2,878,125
2023-01-06	24.670	26.080	24.300	25.450	22.572	3,655,139
2023-01-05	24.430	24.770	24.020	24.560	21.782	1,375,480
2023-01-04	24.250	24.520	24.000	24.270	21.525	1,395,633
2023-01-03	24.240	24.390	23.800	24.190	21.454	1,436,424
2022-12-30	24.100	24.140	23.500	23.840	21.144	1,353,372
2022-12-29	23.300	24.600	23.300	24.000	21.286	1,848,746
2022-12-28	23.690	23.850	23.370	23.560	20.896	843,110
2022-12-27	24.080	24.080	23.300	23.630	20.958	1,071,975
2022-12-26	24.150	24.150	23.220	23.840	21.144	1,264,879
2022-12-23	23.450	23.770	23.180	23.220	20.594	1,452,950
2022-12-22	24.090	24.430	23.450	23.450	20.798	1,215,511
2022-12-21	24.170	24.470	24.000	24.110	21.383	902,067
2022-12-20	25.050	25.050	24.160	24.250	21.508	1,433,800
2022-12-19	25.730	26.050	24.540	25.060	22.226	1,915,620
2022-12-16	25.480	26.070	25.260	25.740	22.829	1,785,150
2022-12-15	25.530	26.250	25.360	25.560	22.669	1,681,797
2022-12-14	26.350	26.580	25.410	25.540	22.652	2,641,200
2022-12-13	26.760	27.000	25.810	26.580	23.574	2,536,800
2022-12-12	26.320	26.830	26.020	26.730	23.707	3,435,238
2022-12-09	25.910	26.600	25.610	26.290	23.317	3,144,135
2022-12-08	27.160	27.200	25.860	26.160	23.202	4,402,160
2022-12-07	25.700	27.800	25.320	27.400	24.301	6,181,443
2022-12-06	26.030	26.430	25.200	25.270	22.412	3,153,647
2022-12-05	26.800	28.250	26.210	26.550	23.547	4,475,259
2022-12-02	26.100	26.630	25.810	26.500	23.503	1,940,297
2022-12-01	26.300	26.500	25.530	26.100	23.148	2,199,966
2022-11-30	26.040	26.610	25.740	25.880	22.953	1,193,616
2022-11-29	25.900	26.550	25.900	26.390	23.406	1,552,840
2022-11-28	26.210	26.670	25.440	25.800	22.882	1,714,203
2022-11-25	26.730	26.730	25.760	26.170	23.210	1,647,811
2022-11-24	26.500	26.770	25.780	26.560	23.556	3,053,550
2022-11-23	27.420	27.600	25.390	26.220	23.255	4,651,175
2022-11-22	28.040	28.580	27.300	27.440	24.337	1,738,458
2022-11-21	27.930	28.280	27.140	28.040	24.869	2,190,138
2022-11-18	27.850	28.700	27.790	27.980	24.816	2,286,672
2022-11-17	27.590	28.900	27.400	28.090	24.913	2,370,778
2022-11-16	28.120	28.760	27.500	27.620	24.496	2,648,376
2022-11-15	29.000	29.140	27.700	27.890	24.736	4,226,388
2022-11-14	29.290	29.990	28.550	29.130	25.836	3,925,887
2022-11-11	29.080	31.530	28.600	29.120	25.827	5,840,134
2022-11-10	28.140	29.450	28.140	29.020	25.738	3,425,402
2022-11-09	27.980	30.890	27.380	29.390	26.066	6,652,457
2022-11-08	26.440	28.340	26.220	28.150	24.966	4,787,855
2022-11-07	27.690	28.210	26.490	26.660	23.645	4,221,120
2022-11-04	26.680	27.760	26.530	27.700	24.567	3,267,926
2022-11-03	26.700	27.500	26.520	26.680	23.663	2,117,213

← NewerPage 16 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.