Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	21.170	21.640	20.900	21.580	18.545	2,536,416
2022-05-09	21.290	21.790	21.120	21.540	18.511	3,229,707
2022-05-06	21.400	22.190	21.100	21.690	18.640	6,232,960
2022-05-05	19.730	23.480	19.450	22.600	19.422	7,887,910
2022-04-29	19.080	19.720	18.760	19.570	16.818	1,970,378
2022-04-28	19.390	19.460	18.510	18.750	16.113	1,587,932
2022-04-27	18.750	19.490	18.380	19.470	16.732	2,517,979
2022-04-26	19.060	20.370	18.900	19.290	16.577	2,856,777
2022-04-25	20.300	20.520	18.810	18.890	16.233	2,349,278
2022-04-22	20.500	20.910	20.240	20.590	17.694	1,458,785
2022-04-21	21.780	21.880	20.500	20.750	17.832	1,965,566
2022-04-20	21.940	22.250	21.550	21.770	18.708	1,633,843
2022-04-19	21.760	22.150	21.540	21.960	18.872	1,196,345
2022-04-18	21.890	21.930	21.100	21.930	18.846	1,299,950
2022-04-15	22.350	22.610	21.670	21.760	18.700	1,975,358
2022-04-14	22.160	22.760	22.100	22.460	19.301	1,817,634
2022-04-13	23.330	23.480	22.020	22.120	19.009	2,640,924
2022-04-12	23.700	23.950	22.750	23.420	20.126	2,307,502
2022-04-11	24.200	24.390	23.360	23.600	20.281	2,204,928
2022-04-08	24.790	24.980	24.050	24.200	20.797	2,408,894
2022-04-07	25.800	26.380	24.690	24.700	21.226	3,147,235
2022-04-06	25.440	26.170	25.380	25.800	22.172	2,630,155
2022-04-01	25.700	25.940	25.050	25.460	21.880	3,620,123
2022-03-31	25.870	26.760	25.550	25.950	22.301	4,020,102
2022-03-30	25.310	26.080	25.130	25.920	22.275	3,419,733
2022-03-29	26.080	26.440	25.260	25.460	21.880	3,670,991
2022-03-28	26.290	26.650	25.700	25.940	22.292	3,722,182
2022-03-25	27.720	27.870	26.330	26.340	22.636	6,614,562
2022-03-24	27.000	28.140	26.600	27.770	23.865	6,684,544
2022-03-23	27.700	28.100	27.460	27.500	23.633	4,853,981
2022-03-22	29.270	29.270	27.690	27.880	23.959	8,281,117
2022-03-21	28.250	29.650	28.250	29.300	25.179	10,668,279
2022-03-18	27.690	28.450	27.480	27.950	24.019	6,987,496
2022-03-17	26.880	28.800	26.650	28.190	24.226	11,410,359
2022-03-16	28.370	28.790	25.640	27.090	23.280	11,189,477
2022-03-15	27.910	29.660	27.520	27.880	23.959	12,054,916
2022-03-14	29.890	31.650	28.820	29.370	25.240	18,283,388
2022-03-11	32.520	35.070	29.740	30.460	26.176	26,775,625
2022-03-10	27.590	31.960	27.550	31.960	27.465	12,502,516
2022-03-09	25.330	26.900	25.330	26.630	22.885	7,427,344
2022-03-08	27.690	27.910	25.680	25.760	22.137	10,167,755
2022-03-07	27.120	30.000	27.020	28.980	24.904	15,306,080
2022-03-04	26.700	29.670	26.260	27.350	23.504	12,997,230
2022-03-03	25.320	25.750	25.210	25.600	22.000	2,911,912
2022-03-02	25.100	25.570	24.780	25.310	21.751	2,296,614
2022-03-01	25.050	25.310	24.910	25.100	21.570	1,578,501
2022-02-28	24.510	25.150	23.930	25.150	21.613	2,914,161
2022-02-25	24.060	24.970	24.060	24.450	21.012	1,947,352
2022-02-24	24.630	25.130	23.310	24.010	20.633	3,263,922
2022-02-23	24.590	25.060	24.530	24.860	21.364	1,412,638
2022-02-22	25.150	25.150	24.450	24.590	21.132	1,943,826
2022-02-21	24.730	25.380	24.700	25.380	21.811	2,192,918
2022-02-18	24.500	24.750	24.260	24.700	21.226	1,584,173
2022-02-17	25.060	25.220	24.800	24.860	21.364	1,739,821
2022-02-16	24.890	25.130	24.720	25.050	21.527	1,669,840
2022-02-15	24.850	25.000	24.500	24.850	21.355	1,338,116
2022-02-14	24.240	25.220	24.240	24.780	21.295	1,923,419
2022-02-11	24.720	24.720	24.100	24.120	20.728	1,618,197
2022-02-10	25.200	25.420	24.640	24.770	21.287	2,276,133
2022-02-09	25.170	25.500	24.910	25.200	21.656	1,937,475

← NewerPage 19 of 21 · 1,218 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.