Qingdao Baheal Medical INC. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	19.640	19.890	19.460	19.670	18.374	3,736,735
2025-04-22	19.560	19.700	19.400	19.630	18.336	2,669,200
2025-04-21	19.310	19.540	19.210	19.540	18.252	2,481,420
2025-04-18	19.500	19.730	19.250	19.340	18.065	2,126,231
2025-04-17	19.300	19.800	19.300	19.540	18.252	3,017,300
2025-04-16	19.630	19.690	19.120	19.440	18.159	3,275,900
2025-04-15	19.660	19.930	19.560	19.700	18.402	3,084,200
2025-04-14	19.660	19.980	19.570	19.670	18.374	3,932,754
2025-04-11	19.260	19.660	19.180	19.520	18.233	3,416,437
2025-04-10	19.380	19.750	19.310	19.480	18.196	5,480,900
2025-04-09	18.540	19.090	17.820	19.020	17.766	6,522,800
2025-04-08	18.470	19.520	18.380	18.960	17.710	8,460,700
2025-04-07	20.390	20.490	17.370	18.030	16.842	9,273,800
2025-04-03	21.410	21.680	21.100	21.370	19.961	4,295,619
2025-04-02	21.450	21.950	21.400	21.580	20.158	6,181,400
2025-04-01	20.910	21.990	20.900	21.500	20.083	9,268,276
2025-03-31	21.390	21.490	20.750	20.930	19.550	6,156,600
2025-03-28	21.780	22.340	21.470	21.500	20.083	8,738,400
2025-03-27	21.430	21.840	21.330	21.800	20.363	6,669,000
2025-03-26	21.500	21.620	21.370	21.480	20.064	3,611,700
2025-03-25	21.600	21.610	21.340	21.510	20.092	3,978,970
2025-03-24	21.360	21.570	21.250	21.510	20.092	6,538,977
2025-03-21	22.860	22.870	21.250	21.430	20.018	14,265,654
2025-03-20	23.380	23.660	23.240	23.360	21.820	4,213,500
2025-03-19	23.730	23.810	23.320	23.380	21.839	4,967,120
2025-03-18	23.880	24.040	23.690	23.720	22.157	4,035,600
2025-03-17	24.100	24.150	23.650	23.830	22.259	5,201,947
2025-03-14	23.380	24.000	23.300	23.990	22.409	5,577,300
2025-03-13	23.390	23.730	23.210	23.460	21.914	3,940,600
2025-03-12	23.330	23.470	23.220	23.260	21.727	3,196,001
2025-03-11	23.490	23.490	23.180	23.410	21.867	2,919,800
2025-03-10	23.390	23.760	23.230	23.640	22.082	4,972,598
2025-03-07	23.330	23.340	23.030	23.230	21.699	3,088,700
2025-03-06	23.700	23.900	23.300	23.390	21.848	5,877,111
2025-03-05	23.910	23.910	23.320	23.510	21.960	2,598,900
2025-03-04	23.690	24.000	23.530	23.910	22.334	2,143,000
2025-03-03	23.320	24.240	23.320	23.720	22.157	3,821,560
2025-02-28	24.300	24.470	23.340	23.460	21.914	3,759,201
2025-02-27	24.430	24.460	23.900	24.330	22.726	3,676,300
2025-02-26	23.930	25.000	23.710	24.500	22.885	5,664,749
2025-02-25	24.270	24.270	23.810	23.940	22.362	3,905,105
2025-02-24	24.980	24.990	24.310	24.500	22.885	4,027,870
2025-02-21	24.660	25.300	24.530	24.780	23.147	4,973,664
2025-02-20	24.670	25.140	24.450	24.680	23.053	4,674,996
2025-02-19	24.630	25.020	24.350	24.750	23.119	5,167,200
2025-02-18	24.170	25.670	23.960	24.800	23.165	7,702,824
2025-02-17	24.900	25.020	24.120	24.280	22.680	5,874,116
2025-02-14	23.860	25.650	23.850	24.950	23.305	6,910,556
2025-02-13	23.590	24.190	23.350	24.030	22.446	4,118,699
2025-02-12	23.620	23.720	23.330	23.590	22.035	2,235,037
2025-02-11	23.900	24.010	23.370	23.640	22.082	2,612,262
2025-02-10	23.960	24.180	23.310	23.910	22.334	4,180,400
2025-02-07	23.600	23.980	23.460	23.830	22.259	3,735,800
2025-02-06	23.710	23.710	23.350	23.600	22.044	3,760,500
2025-02-05	23.500	23.920	23.320	23.810	22.241	2,705,051
2025-01-27	23.180	23.590	23.120	23.290	21.755	2,091,800
2025-01-24	22.820	23.230	22.630	23.200	21.671	2,029,811
2025-01-23	22.950	23.220	22.600	22.820	21.316	2,489,111
2025-01-22	23.030	23.050	22.490	22.720	21.222	2,720,400
2025-01-21	23.450	23.550	22.950	23.090	21.568	2,268,708

← NewerPage 7 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.