Qingdao Baheal Medical INC. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 28.010 | 28.890 | 27.840 | 28.630 | 26.743 | 3,686,200 |
| 2024-10-24 | 28.160 | 28.590 | 27.880 | 28.370 | 26.500 | 2,512,279 |
| 2024-10-23 | 28.220 | 28.780 | 27.760 | 28.320 | 26.453 | 2,841,142 |
| 2024-10-22 | 28.120 | 29.390 | 28.100 | 28.500 | 26.621 | 4,060,750 |
| 2024-10-21 | 27.620 | 29.170 | 27.120 | 28.170 | 26.313 | 4,681,461 |
| 2024-10-18 | 26.460 | 28.700 | 26.050 | 27.780 | 25.949 | 5,357,821 |
| 2024-10-17 | 26.520 | 27.060 | 26.240 | 26.260 | 24.529 | 2,492,160 |
| 2024-10-16 | 26.150 | 26.850 | 25.890 | 26.360 | 24.623 | 2,312,300 |
| 2024-10-15 | 27.260 | 27.390 | 26.340 | 26.400 | 24.660 | 2,917,002 |
| 2024-10-14 | 26.160 | 27.340 | 25.500 | 27.180 | 25.389 | 4,575,481 |
| 2024-10-11 | 27.390 | 27.390 | 25.600 | 25.850 | 24.146 | 4,180,400 |
| 2024-10-10 | 27.820 | 29.570 | 27.330 | 27.380 | 25.575 | 5,749,000 |
| 2024-10-09 | 31.500 | 31.770 | 27.270 | 27.490 | 25.678 | 10,564,343 |
| 2024-10-08 | 35.900 | 35.900 | 30.600 | 32.760 | 30.601 | 8,007,840 |
| 2024-09-30 | 28.100 | 29.990 | 27.130 | 29.920 | 27.948 | 8,292,087 |
| 2024-09-27 | 24.460 | 26.880 | 24.110 | 26.200 | 24.473 | 7,955,720 |
| 2024-09-26 | 21.820 | 23.620 | 21.570 | 23.620 | 22.063 | 4,551,175 |
| 2024-09-25 | 21.510 | 22.310 | 21.230 | 21.790 | 20.354 | 3,811,903 |
| 2024-09-24 | 19.780 | 21.120 | 19.730 | 21.100 | 19.709 | 4,259,200 |
| 2024-09-23 | 20.690 | 20.960 | 19.700 | 19.770 | 18.467 | 2,820,177 |
| 2024-09-20 | 21.550 | 21.550 | 20.580 | 20.770 | 19.401 | 2,323,640 |
| 2024-09-19 | 21.290 | 21.910 | 21.070 | 21.560 | 20.139 | 2,016,121 |
| 2024-09-18 | 21.400 | 21.560 | 21.060 | 21.150 | 19.756 | 1,584,303 |
| 2024-09-13 | 21.850 | 21.940 | 21.360 | 21.450 | 20.036 | 1,789,700 |
| 2024-09-12 | 22.680 | 23.090 | 21.850 | 21.880 | 20.438 | 2,012,347 |
| 2024-09-11 | 22.240 | 22.750 | 22.130 | 22.680 | 21.185 | 1,641,800 |
| 2024-09-10 | 22.650 | 22.720 | 22.000 | 22.370 | 20.896 | 2,280,700 |
| 2024-09-09 | 22.900 | 23.200 | 22.530 | 22.650 | 21.157 | 2,420,019 |
| 2024-09-06 | 23.580 | 23.930 | 22.780 | 22.970 | 21.456 | 2,904,000 |
| 2024-09-05 | 23.480 | 23.780 | 23.260 | 23.360 | 21.820 | 4,992,919 |
| 2024-09-04 | 22.250 | 23.860 | 22.220 | 23.490 | 21.942 | 6,016,611 |
| 2024-09-03 | 22.000 | 23.090 | 21.500 | 22.390 | 20.914 | 3,192,299 |
| 2024-09-02 | 23.190 | 23.260 | 22.010 | 22.050 | 20.597 | 3,560,346 |
| 2024-08-30 | 23.200 | 23.430 | 22.610 | 23.110 | 21.587 | 3,673,791 |
| 2024-08-29 | 22.450 | 23.150 | 22.000 | 22.980 | 21.465 | 4,003,794 |
| 2024-08-28 | 21.600 | 23.360 | 21.450 | 22.690 | 21.194 | 5,220,169 |
| 2024-08-27 | 20.930 | 21.270 | 20.900 | 21.190 | 19.793 | 1,119,600 |
| 2024-08-26 | 21.030 | 21.390 | 20.850 | 21.110 | 19.719 | 1,427,043 |
| 2024-08-23 | 21.210 | 21.320 | 20.780 | 21.050 | 19.663 | 1,259,000 |
| 2024-08-22 | 21.220 | 21.510 | 21.180 | 21.270 | 19.868 | 1,356,900 |
| 2024-08-21 | 21.960 | 22.130 | 21.200 | 21.300 | 19.896 | 1,987,500 |
| 2024-08-20 | 22.730 | 22.830 | 21.940 | 21.970 | 20.522 | 2,138,542 |
| 2024-08-19 | 22.880 | 23.190 | 22.730 | 22.810 | 21.307 | 1,363,100 |
| 2024-08-16 | 22.930 | 23.500 | 22.700 | 22.850 | 21.344 | 1,692,100 |
| 2024-08-15 | 22.830 | 23.490 | 22.710 | 23.020 | 21.503 | 1,737,339 |
| 2024-08-14 | 23.280 | 23.280 | 22.580 | 22.900 | 21.391 | 1,621,100 |
| 2024-08-13 | 23.400 | 23.440 | 22.960 | 23.260 | 21.727 | 1,416,868 |
| 2024-08-12 | 22.950 | 23.780 | 22.770 | 23.380 | 21.839 | 2,608,862 |
| 2024-08-09 | 23.410 | 23.620 | 22.890 | 22.890 | 21.381 | 1,710,000 |
| 2024-08-08 | 23.170 | 23.620 | 23.100 | 23.250 | 21.718 | 2,017,722 |
| 2024-08-07 | 23.380 | 23.420 | 22.750 | 23.170 | 21.643 | 2,076,360 |
| 2024-08-06 | 23.500 | 23.510 | 23.000 | 23.390 | 21.848 | 2,141,404 |
| 2024-08-05 | 22.900 | 23.640 | 22.740 | 22.890 | 21.381 | 2,879,812 |
| 2024-08-02 | 22.940 | 23.570 | 22.670 | 23.010 | 21.493 | 3,083,714 |
| 2024-08-01 | 22.830 | 23.530 | 22.700 | 22.960 | 21.447 | 3,438,300 |
| 2024-07-31 | 21.550 | 22.880 | 21.360 | 22.860 | 21.353 | 2,831,900 |
| 2024-07-30 | 21.620 | 21.860 | 21.310 | 21.530 | 20.111 | 1,500,749 |
| 2024-07-29 | 22.170 | 22.390 | 21.710 | 21.750 | 20.316 | 1,437,762 |
| 2024-07-26 | 22.470 | 22.580 | 21.950 | 22.100 | 20.643 | 2,399,996 |
| 2024-07-25 | 21.610 | 22.100 | 21.460 | 21.740 | 20.307 | 2,040,416 |
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.