Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	23.030	23.300	22.160	22.770	20.195	4,713,184
2022-08-01	23.000	23.460	22.000	23.200	20.576	5,746,512
2022-07-29	22.370	23.950	22.080	23.110	20.496	7,723,466
2022-07-28	21.460	23.190	21.000	22.380	19.849	7,119,259
2022-07-27	20.530	20.880	20.510	20.700	18.359	902,596
2022-07-26	20.570	20.670	20.200	20.670	18.332	682,470
2022-07-25	20.600	20.750	20.420	20.550	18.226	820,799
2022-07-22	21.000	21.150	20.360	20.530	18.208	1,186,020
2022-07-21	20.980	21.130	20.810	20.930	18.563	925,261
2022-07-20	20.870	21.100	20.850	20.980	18.607	1,156,503
2022-07-19	20.790	20.950	20.490	20.810	18.457	1,048,478
2022-07-18	20.390	20.700	20.200	20.700	18.359	900,594
2022-07-15	20.700	21.090	20.170	20.370	18.066	1,727,760
2022-07-14	20.490	20.900	20.440	20.710	18.368	1,197,542
2022-07-13	20.650	20.870	20.100	20.470	18.155	1,246,289
2022-07-12	21.890	21.950	20.640	20.650	18.315	2,262,187
2022-07-11	21.550	22.330	21.300	21.910	19.432	2,179,656
2022-07-08	21.450	21.750	21.380	21.550	19.113	1,347,755
2022-07-07	21.680	21.980	21.270	21.410	18.989	1,932,186
2022-07-06	21.900	22.340	21.520	21.680	19.228	2,000,083
2022-07-05	22.500	22.800	21.800	22.100	19.601	2,277,029
2022-07-04	21.550	22.960	21.350	22.650	20.088	4,105,250
2022-07-01	21.690	21.880	21.300	21.340	18.927	1,463,077
2022-06-30	21.760	22.310	21.250	21.580	19.139	2,290,917
2022-06-29	22.190	22.480	21.700	21.710	19.255	1,963,337
2022-06-28	22.080	22.300	21.660	22.190	19.681	1,608,096
2022-06-27	22.530	22.840	21.960	21.990	19.503	2,729,797
2022-06-24	22.410	22.940	22.110	22.560	20.009	3,333,384
2022-06-23	22.670	22.670	21.880	22.410	19.876	4,951,692
2022-06-22	21.400	23.500	21.200	23.070	20.461	7,748,849
2022-06-21	20.480	22.540	20.260	21.570	19.131	5,499,920
2022-06-20	20.390	20.600	20.220	20.350	18.049	1,214,009
2022-06-17	20.330	20.350	19.720	20.090	17.818	1,121,700
2022-06-16	20.090	20.560	20.080	20.250	17.960	1,123,482
2022-06-15	20.110	20.500	20.030	20.050	17.783	1,276,141
2022-06-14	20.720	20.720	19.700	20.290	17.995	1,592,716
2022-06-13	20.490	20.960	20.200	20.900	18.536	1,084,329
2022-06-10	20.260	20.660	20.200	20.520	18.199	757,886
2022-06-09	21.010	21.100	20.350	20.370	18.066	1,278,145
2022-06-08	21.510	21.680	20.900	21.110	18.723	1,595,919
2022-06-07	21.280	21.680	21.000	21.620	19.175	2,231,137
2022-06-06	20.840	21.530	20.650	21.280	18.873	1,897,031
2022-06-02	20.560	20.880	20.260	20.860	18.501	1,377,292
2022-06-01	20.660	21.100	20.500	20.670	18.332	1,584,318
2022-05-31	20.450	20.660	20.070	20.510	18.191	1,145,531
2022-05-30	20.580	20.950	20.370	20.530	18.208	1,014,703
2022-05-27	20.890	21.080	20.510	20.580	18.253	1,239,447
2022-05-26	21.130	21.330	20.560	20.890	18.528	1,244,933
2022-05-25	20.940	21.130	20.450	21.120	18.732	1,432,174
2022-05-24	22.430	22.430	21.250	21.480	18.459	1,769,992
2022-05-23	21.900	22.410	21.880	22.200	19.078	1,686,156
2022-05-20	21.930	22.220	21.600	21.900	18.820	1,766,428
2022-05-19	21.000	21.960	21.000	21.880	18.803	2,095,247
2022-05-18	22.100	22.100	21.300	21.350	18.348	1,591,849
2022-05-17	21.700	21.950	21.260	21.840	18.769	1,698,277
2022-05-16	22.640	22.840	21.750	21.900	18.820	3,314,103
2022-05-13	22.130	23.220	21.860	22.830	19.619	4,394,350
2022-05-12	21.480	22.160	21.330	22.050	18.949	2,851,464
2022-05-11	21.370	22.100	21.330	21.600	18.562	3,706,600
2022-05-10	21.170	21.640	20.900	21.580	18.545	2,536,416

← NewerPage 18 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.