Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	27.450	27.450	26.500	27.010	23.955	2,029,762
2022-11-01	27.190	28.010	26.100	26.980	23.929	2,276,200
2022-10-31	27.000	27.580	26.660	27.130	24.062	1,706,900
2022-10-28	27.930	28.490	26.800	27.010	23.955	1,820,604
2022-10-27	28.000	28.680	27.380	28.250	25.055	3,081,254
2022-10-26	27.820	28.450	27.520	27.730	24.594	2,595,663
2022-10-25	27.980	28.120	27.000	27.500	24.390	2,931,098
2022-10-24	28.250	29.040	27.890	28.000	24.833	2,306,612
2022-10-21	27.930	28.750	27.700	28.670	25.428	3,354,776
2022-10-20	27.990	29.030	27.350	27.820	24.674	2,776,365
2022-10-19	28.280	28.380	27.300	27.900	24.745	3,674,357
2022-10-18	27.520	28.990	26.720	28.280	25.082	5,579,193
2022-10-17	26.180	28.250	26.090	27.520	24.408	6,324,783
2022-10-14	24.470	26.830	24.470	26.470	23.476	5,492,836
2022-10-13	23.750	25.100	23.320	24.790	21.986	3,914,268
2022-10-12	22.300	23.860	22.090	23.790	21.100	3,352,878
2022-10-11	22.610	22.650	21.680	22.510	19.964	1,946,954
2022-10-10	22.170	23.020	22.050	22.610	20.053	2,576,015
2022-09-30	21.460	22.620	21.350	22.450	19.911	3,063,797
2022-09-29	21.350	22.000	21.250	21.650	19.202	1,855,592
2022-09-28	21.190	21.750	21.180	21.200	18.802	1,319,435
2022-09-27	21.000	21.450	20.700	21.350	18.936	1,141,215
2022-09-26	20.880	21.540	20.620	20.860	18.501	1,366,600
2022-09-23	21.200	21.260	20.880	20.880	18.519	1,171,422
2022-09-22	21.400	21.750	21.030	21.030	18.652	942,624
2022-09-21	21.490	21.650	21.100	21.470	19.042	730,979
2022-09-20	21.440	21.740	21.340	21.620	19.175	738,757
2022-09-19	21.650	21.910	21.300	21.430	19.006	1,462,582
2022-09-16	22.280	22.380	21.500	21.640	19.193	1,097,294
2022-09-15	22.590	22.770	21.800	22.150	19.645	1,661,348
2022-09-14	22.760	22.820	22.090	22.580	20.026	1,184,262
2022-09-13	23.200	23.400	22.840	22.940	20.346	1,172,200
2022-09-09	22.730	23.130	22.460	23.060	20.452	1,410,073
2022-09-08	23.220	23.350	22.740	22.760	20.186	1,690,200
2022-09-07	23.140	23.390	23.000	23.220	20.594	1,141,729
2022-09-06	23.650	23.650	23.000	23.270	20.638	1,539,435
2022-09-05	23.720	23.980	23.200	23.640	20.967	1,957,865
2022-09-02	23.600	24.400	23.350	23.710	21.029	2,897,246
2022-09-01	23.170	23.820	23.030	23.410	20.763	2,097,700
2022-08-31	23.100	23.830	22.890	23.190	20.567	2,546,460
2022-08-30	23.460	23.860	23.010	23.120	20.505	1,671,734
2022-08-29	22.690	23.480	22.410	23.220	20.594	1,827,762
2022-08-26	23.420	23.720	22.960	23.060	20.452	1,869,145
2022-08-25	23.530	23.880	22.850	23.290	20.656	2,976,557
2022-08-24	25.430	25.450	23.300	23.400	20.754	6,114,510
2022-08-23	25.150	25.880	24.930	25.430	22.554	3,392,508
2022-08-22	25.120	25.550	24.750	25.280	22.421	2,158,916
2022-08-19	25.480	26.280	25.110	25.180	22.332	2,873,241
2022-08-18	25.870	26.040	25.300	25.520	22.634	3,429,704
2022-08-17	26.500	27.120	25.780	25.870	22.944	3,839,224
2022-08-16	25.880	26.650	25.660	26.400	23.414	2,945,210
2022-08-15	25.890	26.700	25.450	26.260	23.290	4,472,558
2022-08-12	26.600	26.950	25.900	25.960	23.024	3,464,087
2022-08-11	27.700	28.030	26.400	26.660	23.645	6,240,272
2022-08-10	23.700	28.200	23.600	27.600	24.479	13,454,365
2022-08-09	22.970	23.900	22.530	23.700	21.020	4,278,881
2022-08-08	22.910	23.310	22.650	22.970	20.372	1,820,885
2022-08-05	22.650	23.360	22.320	22.960	20.363	3,531,877
2022-08-04	22.190	22.740	21.860	22.530	19.982	3,155,302
2022-08-03	22.610	23.080	21.830	21.910	19.432	3,608,349

← NewerPage 17 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.