Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.940	13.010	12.680	12.760	12.673	1,149,300
2024-07-26	12.850	13.060	12.850	12.940	12.852	649,200
2024-07-25	12.950	13.060	12.650	12.850	12.762	780,800
2024-07-24	13.000	13.020	12.810	12.830	12.742	702,500
2024-07-23	13.300	13.360	12.960	12.960	12.872	916,800
2024-07-22	13.240	13.450	13.210	13.280	13.189	972,900
2024-07-19	13.100	13.300	13.050	13.270	13.179	981,300
2024-07-18	13.010	13.380	12.740	13.140	13.050	1,355,900
2024-07-17	13.250	13.250	12.980	13.060	12.971	805,500
2024-07-16	13.260	13.260	13.040	13.260	13.170	623,100
2024-07-15	13.250	13.360	13.020	13.200	13.110	814,600
2024-07-12	13.260	13.550	13.190	13.340	13.249	1,171,500
2024-07-11	12.920	13.180	12.880	13.180	13.090	909,000
2024-07-10	12.800	12.990	12.720	12.750	12.663	711,567
2024-07-09	12.510	13.040	12.140	12.810	12.723	2,004,500
2024-07-08	13.030	13.030	12.550	12.570	12.484	662,400
2024-07-05	12.840	12.970	12.620	12.910	12.822	463,100
2024-07-04	13.200	13.260	12.680	12.720	12.633	825,300
2024-07-03	13.350	13.350	13.080	13.090	13.001	676,900
2024-07-02	13.140	13.330	13.070	13.310	13.219	683,400
2024-07-01	13.110	13.350	12.900	13.140	13.050	1,018,100
2024-06-28	13.160	13.360	13.060	13.170	13.080	1,632,027
2024-06-27	13.610	13.610	13.140	13.160	13.070	1,233,736
2024-06-26	13.180	13.690	13.040	13.600	13.507	1,567,889
2024-06-25	13.030	13.520	12.900	13.180	13.090	1,088,700
2024-06-24	13.450	13.450	12.940	13.040	12.951	1,349,900
2024-06-21	13.460	13.650	13.380	13.510	13.418	516,500
2024-06-20	13.900	13.980	13.460	13.460	13.368	823,100
2024-06-19	14.130	14.320	13.850	13.890	13.795	732,700
2024-06-18	14.070	14.130	13.840	14.120	14.024	810,800
2024-06-17	14.080	14.340	13.890	13.990	13.895	1,014,000
2024-06-14	14.080	14.130	13.880	14.030	13.934	747,700
2024-06-13	14.090	14.370	13.970	14.080	13.984	1,502,300
2024-06-12	13.500	14.440	13.370	14.040	13.944	1,839,927
2024-06-11	13.410	13.640	13.100	13.500	13.408	1,464,000
2024-06-07	13.340	13.710	13.280	13.410	13.319	1,894,100
2024-06-06	13.940	14.000	12.740	13.190	13.100	3,457,989
2024-06-05	14.040	14.110	13.760	13.820	13.726	1,158,800
2024-06-04	14.210	14.210	13.710	14.040	13.944	1,444,500
2024-06-03	14.600	14.600	14.060	14.210	14.113	1,210,200
2024-05-31	14.240	14.680	14.210	14.600	14.500	1,347,600
2024-05-30	14.370	14.540	14.180	14.240	14.143	1,054,158
2024-05-29	14.450	14.570	14.250	14.330	14.232	1,215,700
2024-05-28	14.800	14.800	14.470	14.520	14.350	1,300,900
2024-05-27	14.640	14.870	14.460	14.820	14.647	1,304,900
2024-05-24	14.730	14.840	14.420	14.460	14.291	1,671,900
2024-05-23	15.280	15.280	14.540	14.730	14.558	2,434,600
2024-05-22	15.090	15.250	15.010	15.150	14.973	948,600
2024-05-21	15.070	15.170	14.970	15.060	14.884	1,079,529
2024-05-20	15.340	15.460	15.030	15.120	14.943	2,090,800
2024-05-17	15.220	15.340	15.000	15.340	15.161	1,465,100
2024-05-16	15.360	15.480	15.130	15.190	15.013	2,272,700
2024-05-15	15.500	15.660	15.270	15.300	15.121	1,961,900
2024-05-14	15.170	15.680	15.170	15.560	15.378	2,026,000
2024-05-13	15.600	15.620	15.050	15.200	15.022	2,306,789
2024-05-10	15.970	16.250	15.530	15.640	15.457	3,108,000
2024-05-09	16.050	16.180	15.900	15.940	15.754	2,562,900
2024-05-08	15.940	16.800	15.800	16.110	15.922	5,332,400
2024-05-07	15.950	16.110	15.850	15.940	15.754	2,040,900
2024-05-06	15.980	16.160	15.580	16.030	15.843	2,999,300

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-12	0.0830 CNY
2025-06-12	0.0750 CNY
2024-05-29	0.0710 CNY
2023-06-15	0.0630 CNY
2022-07-13	0.0220 CNY
2021-06-15	0.0390 CNY
2019-05-30	0.0940 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.