Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	26.650	28.770	25.810	26.610	25.931	24,434,894
2026-04-17	25.960	26.990	25.770	26.530	25.853	13,722,860
2026-04-16	26.000	26.420	25.600	26.220	25.551	15,568,527
2026-04-15	26.510	27.000	25.480	25.880	25.220	23,575,290
2026-04-14	24.000	25.300	23.570	25.180	24.538	20,716,416
2026-04-13	24.590	25.540	24.040	24.150	23.534	22,260,435
2026-04-10	23.800	24.270	23.550	23.810	23.203	12,350,133
2026-04-09	24.350	25.020	23.610	23.720	23.115	19,348,877
2026-04-08	24.850	25.890	24.380	24.900	24.265	20,655,968
2026-04-07	25.660	25.760	23.970	24.530	23.904	19,946,654
2026-04-03	26.000	28.770	25.600	25.960	25.298	32,846,359
2026-04-02	24.110	27.510	24.030	26.000	25.337	23,615,023
2026-04-01	23.970	24.530	23.630	24.520	23.894	10,037,031
2026-03-31	23.780	24.390	23.540	24.080	23.466	8,374,900
2026-03-30	22.420	24.400	22.420	23.780	23.173	11,629,634
2026-03-27	21.610	23.180	21.540	22.550	21.975	8,924,161
2026-03-26	22.990	22.990	21.820	21.990	21.429	8,874,087
2026-03-25	21.010	23.210	20.900	23.170	22.579	7,572,300
2026-03-24	20.430	21.000	20.400	21.000	20.464	3,063,600
2026-03-23	21.100	21.140	20.050	20.180	19.665	4,202,500
2026-03-20	21.900	22.150	21.300	21.300	20.757	2,761,900
2026-03-19	22.100	22.380	21.750	21.860	21.302	2,430,647
2026-03-18	22.290	22.500	22.000	22.420	21.848	2,290,267
2026-03-17	22.370	22.920	22.200	22.200	21.634	3,806,009
2026-03-16	22.220	22.670	22.220	22.400	21.829	3,261,100
2026-03-13	22.210	22.530	22.190	22.340	21.770	3,816,603
2026-03-12	22.040	22.280	21.810	21.910	21.351	1,823,800
2026-03-11	22.080	22.230	21.900	22.160	21.595	2,542,100
2026-03-10	21.670	21.990	21.600	21.970	21.410	2,783,700
2026-03-09	21.950	22.010	21.260	21.520	20.971	5,065,396
2026-03-06	21.710	22.250	21.680	22.150	21.585	2,307,838
2026-03-05	21.890	22.000	21.680	21.780	21.224	2,298,200
2026-03-04	22.060	22.200	21.480	21.610	21.059	4,198,285
2026-03-03	22.580	22.820	22.070	22.150	21.585	4,108,511
2026-03-02	23.420	23.420	22.130	22.510	21.936	8,668,991
2026-02-27	23.840	24.160	23.710	23.790	23.183	3,282,974
2026-02-26	24.110	24.190	23.530	23.900	23.290	4,920,479
2026-02-25	24.240	24.370	24.020	24.070	23.456	3,144,301
2026-02-24	23.560	24.940	23.550	24.210	23.592	9,358,022
2026-02-13	23.680	23.900	23.400	23.400	22.803	2,347,649
2026-02-12	23.880	23.980	23.640	23.650	23.047	2,695,425
2026-02-11	23.910	24.050	23.800	23.880	23.271	2,175,700
2026-02-10	23.910	24.070	23.760	23.900	23.290	2,140,000
2026-02-09	23.850	24.210	23.800	23.950	23.339	3,122,459
2026-02-06	23.990	24.360	23.900	23.980	23.368	4,879,795
2026-02-05	23.660	24.400	23.540	23.930	23.320	6,310,932
2026-02-04	23.290	23.740	23.270	23.600	22.998	2,922,803
2026-02-03	23.180	23.450	23.010	23.410	22.813	3,007,769
2026-02-02	23.330	23.700	22.960	22.960	22.374	3,226,300
2026-01-30	23.430	23.830	23.100	23.450	22.852	3,253,945
2026-01-29	23.360	23.850	22.950	23.450	22.852	4,212,665
2026-01-28	23.910	24.210	23.350	23.400	22.803	4,529,151
2026-01-27	24.400	24.410	23.560	24.000	23.388	4,996,714
2026-01-26	24.770	24.990	24.220	24.420	23.797	5,489,354
2026-01-23	24.680	25.100	24.660	24.800	24.167	5,565,404
2026-01-22	24.760	24.780	24.340	24.390	23.768	4,353,489
2026-01-21	24.580	25.080	24.520	24.760	24.128	4,083,476
2026-01-20	24.710	24.860	24.400	24.640	24.011	3,561,720
2026-01-19	24.850	25.220	24.640	24.740	24.109	4,342,769
2026-01-16	24.950	25.050	24.470	24.510	23.885	5,220,287

← NewerPage 3 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.