Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	21.120	21.200	20.380	21.050	20.513	17,570,200
2025-07-21	21.300	22.000	21.060	21.980	21.419	13,057,193
2025-07-18	21.590	21.650	21.060	21.400	20.854	9,791,800
2025-07-17	21.100	21.760	21.060	21.700	21.146	13,597,900
2025-07-16	20.670	21.320	20.650	21.190	20.649	8,906,218
2025-07-15	21.210	21.260	20.500	20.700	20.172	8,867,400
2025-07-14	21.220	21.530	21.000	21.140	20.601	8,666,600
2025-07-11	21.580	21.710	21.180	21.220	20.679	12,614,400
2025-07-10	20.770	22.350	20.770	21.620	21.068	18,390,048
2025-07-09	21.070	21.400	20.660	20.720	20.191	11,790,000
2025-07-08	20.530	21.470	20.500	21.200	20.659	10,627,000
2025-07-07	21.180	21.440	20.500	20.640	20.113	12,043,987
2025-07-04	21.510	22.000	21.020	21.100	20.562	18,025,987
2025-07-03	20.010	22.680	19.870	21.510	20.961	23,475,166
2025-07-02	20.500	20.690	19.960	20.010	19.500	11,861,300
2025-07-01	20.000	21.090	19.810	20.720	20.191	18,140,976
2025-06-30	19.710	20.310	19.570	20.060	19.548	10,604,569
2025-06-27	19.580	20.110	19.550	19.750	19.246	8,201,262
2025-06-26	19.820	19.980	19.330	19.650	19.149	10,697,770
2025-06-25	19.960	20.300	19.680	19.920	19.412	9,624,259
2025-06-24	19.960	20.140	19.740	19.980	19.470	10,723,000
2025-06-23	19.580	20.410	19.000	19.960	19.451	19,130,220
2025-06-20	20.150	20.330	19.700	19.730	19.227	9,615,608
2025-06-19	20.680	21.090	20.140	20.270	19.753	12,510,023
2025-06-18	21.300	21.350	20.640	20.700	20.172	18,645,680
2025-06-17	24.880	25.200	21.470	21.640	21.088	34,782,335
2025-06-16	24.790	24.970	23.200	24.040	23.427	22,420,900
2025-06-13	23.400	25.890	23.400	24.360	23.739	27,863,471
2025-06-12	22.860	23.580	22.090	23.150	22.559	24,451,903
2025-06-11	22.720	23.930	21.860	23.290	22.696	42,713,058
2025-06-10	19.470	22.130	19.400	21.110	20.571	30,154,326
2025-06-09	18.900	19.660	18.800	19.370	18.876	9,243,100
2025-06-06	19.200	19.310	18.730	18.900	18.418	7,586,100
2025-06-05	19.920	19.920	19.110	19.180	18.691	12,182,174
2025-06-04	18.710	20.720	18.610	19.920	19.412	21,437,047
2025-06-03	17.780	18.850	17.760	18.730	18.252	9,946,374
2025-05-30	18.080	18.200	17.830	17.900	17.443	4,557,988
2025-05-29	17.560	18.030	17.460	18.030	17.570	5,599,767
2025-05-28	17.710	17.720	17.410	17.490	17.044	3,051,616
2025-05-27	17.650	17.800	17.500	17.670	17.219	3,683,200
2025-05-26	18.300	18.460	18.100	18.380	17.169	4,239,400
2025-05-23	18.670	18.750	18.340	18.350	17.141	5,114,200
2025-05-22	18.750	18.830	18.460	18.480	17.262	4,071,400
2025-05-21	18.700	19.170	18.630	18.800	17.561	6,475,400
2025-05-20	18.350	18.860	18.300	18.700	17.467	7,017,251
2025-05-19	18.400	18.400	18.040	18.300	17.094	4,073,324
2025-05-16	18.140	18.420	18.110	18.340	17.131	3,134,424
2025-05-15	18.350	18.400	18.170	18.240	17.038	2,978,800
2025-05-14	18.280	18.420	18.090	18.340	17.131	3,815,500
2025-05-13	18.460	18.560	18.310	18.330	17.122	4,422,100
2025-05-12	18.290	18.330	18.130	18.300	17.094	3,930,206
2025-05-09	18.240	18.340	18.040	18.150	16.954	3,710,600
2025-05-08	18.040	18.270	17.950	18.250	17.047	4,622,300
2025-05-07	18.430	18.540	17.910	18.040	16.851	6,819,500
2025-05-06	17.800	18.020	17.670	18.010	16.823	5,468,100
2025-04-30	17.440	17.850	17.410	17.660	16.496	4,824,100
2025-04-29	17.780	17.850	17.450	17.520	16.365	4,990,263
2025-04-28	18.080	18.140	17.710	17.760	16.589	5,925,500
2025-04-25	18.170	18.860	18.120	18.170	16.972	10,446,193
2025-04-24	18.680	18.680	17.560	17.820	16.645	16,328,516

← NewerPage 6 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.