Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	16.050	16.380	15.860	15.890	15.704	3,867,310
2024-04-29	16.000	16.200	15.460	15.980	15.793	4,288,100
2024-04-26	16.090	16.360	15.880	16.280	16.090	3,627,610
2024-04-25	15.550	16.350	15.410	16.090	15.902	3,220,110
2024-04-24	15.240	15.920	15.240	15.610	15.428	3,215,500
2024-04-23	15.150	15.430	14.820	15.230	15.052	2,713,200
2024-04-22	15.900	15.900	15.040	15.520	15.339	4,566,773
2024-04-19	15.350	16.190	15.300	16.170	15.981	4,748,918
2024-04-18	15.570	15.950	15.290	15.500	15.319	4,995,200
2024-04-17	14.320	15.290	14.300	15.290	15.111	4,248,100
2024-04-16	14.980	15.000	13.900	13.900	13.738	4,862,300
2024-04-15	15.530	15.640	14.000	15.000	14.825	5,819,565
2024-04-12	15.170	15.800	15.100	15.530	15.349	3,313,200
2024-04-11	15.270	15.480	14.950	15.190	15.013	2,407,100
2024-04-10	15.740	15.750	14.820	15.270	15.092	3,710,282
2024-04-09	15.200	15.960	15.100	15.560	15.378	5,643,575
2024-04-08	15.350	16.100	15.080	15.690	15.507	11,560,350
2024-04-03	14.570	15.530	14.140	15.460	15.279	8,796,198
2024-04-02	14.520	14.730	14.460	14.630	14.459	2,474,929
2024-04-01	14.470	14.580	14.300	14.540	14.370	2,501,300
2024-03-29	14.160	14.450	14.100	14.430	14.261	3,602,500
2024-03-28	13.830	14.250	13.800	14.090	13.925	2,782,600
2024-03-27	14.330	14.360	13.820	13.830	13.668	3,441,600
2024-03-26	14.110	14.360	13.840	14.270	14.103	3,557,700
2024-03-25	14.570	14.590	14.030	14.110	13.945	3,812,000
2024-03-22	14.520	14.830	14.150	14.590	14.420	4,821,052
2024-03-21	14.140	14.620	14.090	14.570	14.400	3,928,352
2024-03-20	14.130	14.240	13.950	14.140	13.975	3,047,218
2024-03-19	14.010	14.440	13.950	14.120	13.955	3,589,329
2024-03-18	13.550	14.070	13.550	14.050	13.886	5,350,500
2024-03-15	13.080	13.490	13.030	13.440	13.283	3,849,257
2024-03-14	13.090	13.230	12.850	13.220	13.066	4,358,900
2024-03-13	12.810	13.400	12.670	13.140	12.987	5,257,000
2024-03-12	12.480	12.780	12.480	12.750	12.601	4,618,254
2024-03-11	12.120	12.510	12.120	12.490	12.344	4,234,941
2024-03-08	12.010	12.170	11.900	12.150	12.008	3,081,741
2024-03-07	12.050	12.240	11.900	12.010	11.870	3,684,633
2024-03-06	11.730	12.090	11.670	11.990	11.850	3,872,253
2024-03-05	12.030	12.030	11.700	11.750	11.613	3,961,441
2024-03-04	12.290	12.310	11.670	12.120	11.978	3,644,854
2024-03-01	12.170	12.330	11.960	12.170	12.028	4,430,700
2024-02-29	11.640	12.170	11.420	12.120	11.978	6,146,455
2024-02-28	12.880	13.220	11.540	11.640	11.504	9,883,100
2024-02-27	12.580	12.840	12.520	12.820	12.670	5,727,800
2024-02-26	12.320	12.940	12.130	12.670	12.522	8,612,699
2024-02-23	11.940	12.500	11.780	12.370	12.226	8,645,099
2024-02-22	11.600	11.900	11.410	11.860	11.722	8,908,362
2024-02-21	10.890	12.200	10.890	11.660	11.524	11,519,850
2024-02-20	11.090	11.680	10.890	11.260	11.129	15,552,220
2024-02-19	10.760	10.760	10.760	10.760	10.634	3,147,554
2024-02-08	9.070	9.780	9.040	9.780	9.666	6,183,710
2024-02-07	9.930	9.990	8.850	8.890	8.786	11,028,180
2024-02-06	9.710	10.310	9.510	9.830	9.715	10,811,620
2024-02-05	11.780	11.860	10.570	10.570	10.447	4,503,300
2024-02-02	12.370	12.760	11.240	11.740	11.603	5,850,100
2024-02-01	12.890	12.960	11.920	12.310	12.166	6,156,857
2024-01-31	13.550	13.900	12.920	12.970	12.819	4,223,800
2024-01-30	14.380	14.450	13.540	13.560	13.402	4,870,589
2024-01-29	15.380	15.480	14.460	14.550	14.380	3,869,100
2024-01-26	14.910	15.530	14.890	15.360	15.181	3,733,800

← NewerPage 11 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.