Qingdao Baheal Medical INC. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 23.280 | 23.690 | 23.100 | 23.320 | 21.783 | 3,119,600 |
| 2025-01-17 | 22.930 | 23.280 | 22.840 | 23.050 | 21.531 | 2,043,372 |
| 2025-01-16 | 23.440 | 23.450 | 22.880 | 23.050 | 21.531 | 2,485,000 |
| 2025-01-15 | 23.700 | 23.720 | 23.100 | 23.200 | 21.671 | 2,288,800 |
| 2025-01-14 | 23.260 | 23.780 | 23.050 | 23.750 | 22.185 | 2,491,900 |
| 2025-01-13 | 22.870 | 23.480 | 22.790 | 23.250 | 21.718 | 2,480,000 |
| 2025-01-10 | 23.400 | 23.590 | 22.970 | 22.980 | 21.465 | 1,489,500 |
| 2025-01-09 | 23.620 | 23.950 | 23.290 | 23.420 | 21.876 | 2,531,662 |
| 2025-01-08 | 23.850 | 24.060 | 23.070 | 23.740 | 22.175 | 2,373,700 |
| 2025-01-07 | 24.310 | 24.400 | 23.740 | 23.920 | 22.343 | 2,115,199 |
| 2025-01-06 | 23.700 | 24.920 | 23.660 | 24.410 | 22.801 | 3,333,237 |
| 2025-01-03 | 23.990 | 24.320 | 23.560 | 23.650 | 22.091 | 2,899,700 |
| 2025-01-02 | 24.280 | 24.690 | 23.650 | 23.910 | 22.334 | 3,527,340 |
| 2024-12-31 | 25.000 | 25.150 | 24.200 | 24.210 | 22.614 | 2,318,716 |
| 2024-12-30 | 25.270 | 25.690 | 24.880 | 25.000 | 23.352 | 2,759,716 |
| 2024-12-27 | 25.800 | 25.950 | 25.410 | 25.500 | 23.819 | 2,786,781 |
| 2024-12-26 | 26.280 | 26.470 | 25.810 | 25.810 | 24.109 | 1,747,800 |
| 2024-12-25 | 26.560 | 26.660 | 26.130 | 26.370 | 24.632 | 1,169,000 |
| 2024-12-24 | 26.010 | 26.550 | 25.940 | 26.480 | 24.735 | 1,535,700 |
| 2024-12-23 | 26.800 | 26.820 | 25.880 | 25.920 | 24.212 | 2,053,364 |
| 2024-12-20 | 26.690 | 26.990 | 26.520 | 26.690 | 24.931 | 1,759,500 |
| 2024-12-19 | 26.600 | 26.880 | 26.180 | 26.690 | 24.931 | 1,578,802 |
| 2024-12-18 | 26.900 | 27.340 | 26.650 | 26.760 | 24.996 | 1,476,100 |
| 2024-12-17 | 27.060 | 27.310 | 26.630 | 26.890 | 25.118 | 1,624,500 |
| 2024-12-16 | 27.190 | 27.410 | 27.030 | 27.190 | 25.398 | 1,532,795 |
| 2024-12-13 | 27.910 | 27.990 | 27.090 | 27.210 | 25.417 | 2,677,148 |
| 2024-12-12 | 27.500 | 28.050 | 27.230 | 28.030 | 26.182 | 3,177,100 |
| 2024-12-11 | 27.580 | 27.990 | 27.320 | 27.440 | 25.631 | 1,940,040 |
| 2024-12-10 | 27.990 | 28.280 | 27.510 | 27.530 | 25.715 | 2,752,810 |
| 2024-12-09 | 27.600 | 27.810 | 27.130 | 27.330 | 25.529 | 1,809,848 |
| 2024-12-06 | 27.000 | 27.630 | 26.830 | 27.540 | 25.725 | 2,047,770 |
| 2024-12-05 | 27.150 | 27.420 | 26.920 | 27.060 | 25.276 | 1,313,960 |
| 2024-12-04 | 27.600 | 27.640 | 26.820 | 27.180 | 25.389 | 1,547,868 |
| 2024-12-03 | 28.020 | 28.020 | 27.410 | 27.600 | 25.781 | 2,227,959 |
| 2024-12-02 | 27.880 | 28.490 | 27.600 | 27.950 | 26.108 | 2,683,551 |
| 2024-11-29 | 27.730 | 28.550 | 27.510 | 27.880 | 26.042 | 2,329,900 |
| 2024-11-28 | 27.940 | 28.120 | 27.500 | 27.740 | 25.912 | 1,976,900 |
| 2024-11-27 | 26.870 | 28.180 | 26.510 | 27.970 | 26.126 | 2,888,300 |
| 2024-11-26 | 26.830 | 27.380 | 26.580 | 26.940 | 25.164 | 1,719,400 |
| 2024-11-25 | 26.460 | 27.050 | 26.300 | 26.770 | 25.006 | 1,852,300 |
| 2024-11-22 | 27.920 | 27.960 | 26.420 | 26.430 | 24.688 | 2,807,582 |
| 2024-11-21 | 28.300 | 28.520 | 27.690 | 27.920 | 26.080 | 2,596,200 |
| 2024-11-20 | 28.000 | 28.600 | 27.820 | 28.330 | 26.463 | 2,575,237 |
| 2024-11-19 | 27.400 | 28.040 | 27.280 | 28.040 | 26.192 | 2,283,400 |
| 2024-11-18 | 28.270 | 28.540 | 27.310 | 27.480 | 25.669 | 3,120,800 |
| 2024-11-15 | 29.350 | 29.700 | 28.390 | 28.390 | 26.519 | 3,288,183 |
| 2024-11-14 | 30.330 | 31.100 | 28.880 | 29.050 | 27.135 | 4,794,166 |
| 2024-11-13 | 31.500 | 31.500 | 29.550 | 30.590 | 28.574 | 7,625,050 |
| 2024-11-12 | 29.400 | 31.760 | 29.260 | 31.600 | 29.517 | 10,115,143 |
| 2024-11-11 | 28.610 | 29.300 | 28.310 | 29.200 | 27.275 | 4,727,033 |
| 2024-11-08 | 29.500 | 29.500 | 28.180 | 28.350 | 26.481 | 4,454,786 |
| 2024-11-07 | 28.250 | 29.050 | 28.010 | 28.940 | 27.032 | 4,021,671 |
| 2024-11-06 | 28.720 | 29.220 | 28.130 | 28.550 | 26.668 | 4,134,005 |
| 2024-11-05 | 27.900 | 28.860 | 27.630 | 28.690 | 26.799 | 4,323,728 |
| 2024-11-04 | 28.370 | 28.720 | 27.380 | 28.010 | 26.164 | 5,794,777 |
| 2024-11-01 | 27.060 | 28.880 | 26.730 | 28.680 | 26.790 | 6,502,093 |
| 2024-10-31 | 27.330 | 27.600 | 27.010 | 27.240 | 25.445 | 2,750,861 |
| 2024-10-30 | 27.700 | 28.250 | 27.000 | 27.390 | 25.585 | 3,093,056 |
| 2024-10-29 | 29.720 | 29.810 | 27.860 | 27.910 | 26.070 | 4,827,879 |
| 2024-10-28 | 29.860 | 30.950 | 28.630 | 29.590 | 27.640 | 5,320,115 |
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.