Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.500	23.870	22.220	22.230	22.230	16,132,033
2026-07-16	23.600	24.130	23.030	23.730	23.730	12,969,217
2026-07-15	22.750	24.580	22.750	23.940	23.940	17,727,521
2026-07-14	22.980	23.470	22.310	23.100	23.100	13,039,730
2026-07-13	22.680	23.960	22.600	23.050	23.050	17,730,287
2026-07-10	21.800	23.240	21.600	22.920	22.920	12,988,420
2026-07-09	21.510	22.600	21.300	22.080	22.080	11,656,454
2026-07-08	20.790	22.060	20.330	21.450	21.450	10,234,304
2026-07-07	21.060	21.600	20.730	20.750	20.750	8,198,912
2026-07-06	20.400	21.600	20.200	20.980	20.980	10,855,497
2026-07-03	20.420	20.870	19.960	20.450	20.450	7,677,072
2026-07-02	20.180	20.630	19.910	20.280	20.280	5,870,598
2026-07-01	18.890	20.360	18.800	20.100	20.100	6,837,420
2026-06-30	19.650	19.690	18.900	19.060	19.060	6,007,319
2026-06-29	19.100	20.390	18.500	19.800	19.800	8,164,125
2026-06-26	19.160	19.440	18.630	19.140	19.140	4,227,252
2026-06-25	18.820	19.270	18.400	19.140	19.140	5,312,602
2026-06-24	19.690	20.200	18.900	19.060	19.060	6,719,856
2026-06-23	19.700	20.400	19.630	19.700	19.700	6,389,190
2026-06-22	20.400	20.600	19.410	19.810	19.810	9,772,419
2026-06-18	20.760	21.650	20.110	21.280	21.280	9,104,808
2026-06-17	20.280	21.500	19.880	21.200	21.200	5,421,548
2026-06-16	20.370	20.630	20.050	20.390	20.390	2,718,388
2026-06-15	20.380	20.610	20.170	20.470	20.470	3,378,400
2026-06-12	20.050	20.650	19.830	20.370	20.370	3,463,477
2026-06-11	20.230	20.480	19.700	19.960	19.960	2,863,243
2026-06-10	20.190	20.480	19.880	20.430	20.430	3,428,046
2026-06-09	20.480	20.480	20.000	20.200	20.200	2,893,400
2026-06-08	20.700	21.130	20.070	20.350	20.350	3,931,820
2026-06-05	20.770	21.390	20.710	21.080	21.080	4,540,200
2026-06-04	20.520	20.920	20.050	20.730	20.730	3,930,535
2026-06-03	21.050	21.060	20.370	20.610	20.610	4,498,100
2026-06-02	21.800	21.890	21.000	21.010	21.010	4,057,644
2026-06-01	21.900	22.260	21.790	21.820	21.820	3,496,497
2026-05-29	22.740	22.900	22.180	22.380	21.809	5,167,446
2026-05-28	23.430	23.480	22.490	22.730	22.150	4,942,300
2026-05-27	23.030	23.430	22.610	23.370	22.774	6,025,220
2026-05-26	22.820	23.350	22.770	23.070	22.481	4,342,294
2026-05-25	22.830	23.460	22.570	22.920	22.335	5,606,562
2026-05-22	22.210	22.900	22.040	22.820	22.238	5,528,382
2026-05-21	22.500	22.990	22.100	22.100	21.536	6,637,517
2026-05-20	22.660	22.680	21.670	22.470	21.897	7,671,516
2026-05-19	22.410	22.650	22.060	22.390	21.819	3,785,100
2026-05-18	22.680	22.800	22.120	22.440	21.868	5,077,588
2026-05-15	22.940	23.080	22.550	22.840	22.257	4,952,400
2026-05-14	23.390	23.400	22.900	22.940	22.355	5,385,410
2026-05-13	23.880	24.030	23.400	23.430	22.832	5,969,809
2026-05-12	24.460	24.470	23.770	23.810	23.203	6,188,281
2026-05-11	24.510	24.590	23.770	24.350	23.729	9,278,377
2026-05-08	24.830	25.120	24.400	24.750	24.119	7,156,175
2026-05-07	24.960	25.050	24.560	24.920	24.284	6,761,250
2026-05-06	24.670	25.500	24.660	24.960	24.323	9,431,100
2026-04-30	25.000	25.130	24.430	24.650	24.021	7,185,739
2026-04-29	24.890	25.390	24.700	25.340	24.694	11,823,714
2026-04-28	24.510	25.040	24.000	24.130	23.514	6,964,600
2026-04-27	25.020	25.240	24.540	24.600	23.972	8,074,557
2026-04-24	25.370	25.500	25.100	25.130	24.489	7,280,554
2026-04-23	25.590	26.220	25.460	25.570	24.918	10,186,851
2026-04-22	26.530	26.880	25.700	25.790	25.132	14,206,976
2026-04-21	26.000	27.060	25.840	26.890	26.204	12,797,294

← NewerPage 2 of 5 · 242 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.