Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	24.780	25.340	24.500	25.070	21.544	1,285,850
2022-02-07	25.100	25.300	24.710	24.800	21.312	1,709,550
2022-01-28	23.880	24.860	23.880	24.420	20.986	2,180,158
2022-01-27	24.590	24.960	23.710	23.740	20.401	2,073,438
2022-01-26	24.700	25.080	24.360	24.720	21.244	1,477,339
2022-01-25	26.290	26.480	24.670	24.690	21.218	3,116,709
2022-01-24	26.050	26.540	25.850	26.190	22.507	1,561,657
2022-01-21	27.100	27.110	26.220	26.310	22.610	2,808,321
2022-01-20	28.470	28.700	27.010	27.100	23.289	3,999,163
2022-01-19	27.900	28.560	27.870	28.500	24.492	2,360,764
2022-01-18	29.700	29.700	28.010	28.250	24.277	5,948,992
2022-01-17	30.630	30.770	29.120	29.810	25.618	4,842,195
2022-01-14	30.210	31.120	30.130	30.770	26.443	4,746,172
2022-01-13	31.800	32.010	30.090	30.400	26.125	6,516,506
2022-01-12	31.880	32.980	31.080	31.770	27.302	7,738,888
2022-01-11	31.000	33.500	30.900	31.920	27.431	9,059,398
2022-01-10	30.100	30.930	29.900	30.520	26.228	5,269,795
2022-01-07	31.120	31.270	29.600	30.170	25.927	8,035,360
2022-01-06	30.170	32.070	30.090	31.670	27.216	9,428,652
2022-01-05	30.000	35.680	30.000	32.380	27.826	15,492,846
2022-01-04	30.310	31.180	29.810	29.880	25.678	7,979,695
2021-12-31	29.630	31.290	29.450	30.300	26.039	9,375,120
2021-12-30	28.650	30.030	28.480	29.890	25.687	7,353,220
2021-12-29	29.420	30.000	28.800	28.880	24.819	4,159,435
2021-12-28	29.600	29.850	28.890	29.420	25.283	4,974,335
2021-12-27	27.300	30.170	26.450	29.600	25.437	9,489,229
2021-12-24	27.860	28.330	27.450	27.600	23.719	2,808,812
2021-12-23	28.200	28.250	27.710	27.850	23.933	3,707,300
2021-12-22	28.670	29.500	28.530	29.040	24.956	3,205,705
2021-12-21	28.700	29.190	28.270	28.750	24.707	3,448,121
2021-12-20	27.330	29.400	27.330	29.000	24.922	6,999,047
2021-12-17	29.090	29.090	27.430	27.550	23.676	4,576,988
2021-12-16	29.510	29.730	28.270	28.750	24.707	4,775,372
2021-12-15	27.990	30.460	27.900	29.240	25.128	7,870,132
2021-12-14	27.240	28.150	27.110	28.060	24.114	2,582,480
2021-12-13	27.760	27.760	26.880	27.270	23.435	2,041,647
2021-12-10	27.750	28.080	27.500	27.550	23.676	1,945,251
2021-12-09	27.800	28.390	27.350	27.900	23.976	2,864,385
2021-12-08	27.590	27.640	27.280	27.570	23.693	1,720,283
2021-12-07	27.300	27.990	27.020	27.380	23.529	2,266,602
2021-12-06	29.300	29.320	27.310	27.440	23.581	4,512,188
2021-12-03	28.350	29.900	28.350	29.300	25.179	3,969,522
2021-12-02	28.980	29.420	28.250	28.610	24.587	3,465,433
2021-12-01	29.240	29.690	28.710	29.090	24.999	3,829,762
2021-11-30	30.000	30.000	28.830	29.650	25.480	6,591,083
2021-11-29	29.500	30.490	29.250	30.210	25.962	8,441,395
2021-11-26	29.060	30.560	28.850	28.860	24.801	6,531,708
2021-11-25	28.700	29.730	28.600	29.270	25.154	6,635,964
2021-11-24	28.160	29.250	27.640	28.990	24.913	6,582,857
2021-11-23	27.490	28.330	27.150	28.330	24.346	3,969,523
2021-11-22	27.520	27.760	26.900	27.400	23.547	2,506,038
2021-11-19	28.010	28.060	27.160	27.500	23.633	3,231,268
2021-11-18	28.770	29.450	27.810	27.920	23.994	4,048,700
2021-11-17	27.760	29.840	27.750	28.910	24.844	7,075,161
2021-11-16	29.010	29.580	27.690	27.750	23.847	6,183,896
2021-11-15	28.640	29.200	28.000	29.000	24.922	6,189,136
2021-11-12	27.520	28.260	27.360	28.090	24.140	3,653,322
2021-11-11	27.550	28.140	27.170	27.660	23.770	4,726,983
2021-11-10	26.840	27.590	26.700	27.490	23.624	4,464,483
2021-11-09	26.070	27.200	26.050	26.840	23.065	2,931,878

← NewerPage 20 of 21 · 1,213 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.