Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	25.580	26.110	25.580	25.980	25.317	3,551,900
2025-10-21	25.820	25.900	25.450	25.700	25.044	3,024,600
2025-10-20	25.880	26.190	25.390	25.790	25.132	2,552,931
2025-10-17	26.580	26.720	25.600	25.750	25.093	3,365,500
2025-10-16	27.290	27.360	26.380	26.570	25.892	3,396,700
2025-10-15	26.120	27.470	26.050	27.280	26.584	4,991,200
2025-10-14	25.950	27.050	25.800	26.190	25.522	4,818,799
2025-10-13	26.170	26.170	25.590	25.840	25.181	4,941,838
2025-10-10	27.140	27.540	26.500	26.550	25.873	3,762,590
2025-10-09	28.100	28.290	27.000	27.170	26.477	5,742,662
2025-09-30	27.510	28.360	27.510	28.000	27.286	5,047,526
2025-09-29	27.520	28.200	27.080	27.470	26.769	5,397,377
2025-09-26	27.520	27.700	26.410	27.350	26.652	4,618,500
2025-09-25	27.670	28.230	27.530	27.570	26.867	3,846,000
2025-09-24	27.600	27.930	27.200	27.610	26.906	4,361,100
2025-09-23	28.480	28.710	26.900	27.630	26.925	5,585,462
2025-09-22	29.600	29.730	28.000	28.460	27.734	5,398,914
2025-09-19	29.840	29.840	28.530	29.160	28.416	6,886,027
2025-09-18	30.100	30.900	28.750	29.400	28.650	7,698,181
2025-09-17	30.890	30.890	29.880	30.340	29.566	5,298,823
2025-09-16	30.870	31.000	30.060	30.660	29.878	5,027,300
2025-09-15	30.880	31.760	30.500	31.060	30.268	8,703,093
2025-09-12	31.180	31.600	29.920	30.640	29.858	11,123,529
2025-09-11	30.880	32.380	29.930	31.350	30.550	11,628,108
2025-09-10	30.670	31.430	30.250	31.290	30.492	9,827,191
2025-09-09	29.080	31.230	28.580	31.030	30.238	16,606,529
2025-09-08	27.160	29.090	26.950	29.090	28.348	15,424,330
2025-09-05	26.080	27.190	25.210	27.160	26.467	10,823,393
2025-09-04	26.230	26.620	25.550	26.080	25.415	8,474,182
2025-09-03	25.600	26.700	25.260	26.140	25.473	10,656,300
2025-09-02	26.050	26.280	25.220	25.560	24.908	7,712,594
2025-09-01	26.330	26.490	25.840	25.920	25.259	9,080,700
2025-08-29	24.410	26.990	24.320	26.400	25.726	18,377,889
2025-08-28	25.150	25.440	24.240	24.770	24.138	8,602,694
2025-08-27	25.750	26.250	24.980	24.980	24.343	8,603,847
2025-08-26	25.040	26.080	25.040	25.780	25.122	9,603,813
2025-08-25	24.830	25.480	24.810	25.240	24.596	6,338,745
2025-08-22	25.500	25.500	24.810	24.860	24.226	6,162,867
2025-08-21	25.300	25.660	25.000	25.150	24.508	8,563,154
2025-08-20	25.750	25.980	25.100	25.460	24.810	9,344,778
2025-08-19	26.140	26.580	25.720	25.960	25.298	9,872,090
2025-08-18	26.320	27.250	25.950	26.140	25.473	13,530,876
2025-08-15	25.830	26.180	25.610	26.180	25.512	8,913,657
2025-08-14	26.100	26.480	25.390	25.850	25.191	15,357,825
2025-08-13	27.000	27.500	25.730	25.980	25.317	29,181,708
2025-08-12	26.010	26.400	25.460	26.390	25.717	13,845,668
2025-08-11	24.990	26.800	24.990	25.300	24.655	18,515,179
2025-08-08	24.020	25.140	23.930	24.990	24.352	15,919,442
2025-08-07	23.650	24.490	23.510	24.010	23.397	13,644,442
2025-08-06	23.150	24.030	23.000	23.770	23.164	14,159,461
2025-08-05	22.330	23.330	22.170	23.110	22.520	13,215,472
2025-08-04	21.800	22.400	21.140	22.390	21.819	12,412,500
2025-08-01	21.830	22.550	21.520	21.970	21.410	10,051,416
2025-07-31	21.940	22.450	21.660	22.070	21.507	12,315,964
2025-07-30	21.350	22.430	21.240	21.920	21.361	13,093,479
2025-07-29	21.310	21.540	21.040	21.520	20.971	8,175,862
2025-07-28	21.570	21.840	21.300	21.390	20.844	6,365,600
2025-07-25	21.880	22.060	21.530	21.590	21.039	7,752,900
2025-07-24	21.860	22.110	21.550	21.960	21.400	9,520,701
2025-07-23	20.850	21.960	20.850	21.720	21.166	16,945,483

← NewerPage 5 of 21 · 1,216 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.