Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.420	14.960	14.310	14.910	14.736	2,855,400
2024-01-24	14.060	14.620	13.850	14.360	14.192	4,036,400
2024-01-23	14.570	14.610	13.850	14.060	13.896	4,492,807
2024-01-22	15.510	15.660	14.350	14.490	14.321	3,142,500
2024-01-19	15.660	16.000	15.460	15.560	15.378	2,978,793
2024-01-18	16.030	16.240	15.270	15.660	15.477	3,928,200
2024-01-17	16.460	16.670	16.070	16.090	15.902	2,885,300
2024-01-16	16.600	16.800	16.250	16.450	16.258	2,606,310
2024-01-15	16.450	16.690	16.300	16.530	16.337	2,175,300
2024-01-12	16.620	16.730	16.460	16.500	16.307	2,555,400
2024-01-11	16.770	16.770	16.490	16.620	16.426	2,480,100
2024-01-10	16.850	16.980	16.530	16.710	16.515	2,346,400
2024-01-09	16.680	17.020	16.600	16.930	16.732	2,616,200
2024-01-08	16.830	16.970	16.640	16.680	16.485	1,729,400
2024-01-05	17.100	17.380	16.740	16.850	16.653	2,688,132
2024-01-04	17.080	17.190	16.930	17.100	16.900	1,941,800
2024-01-03	17.140	17.170	16.800	17.090	16.890	2,229,700
2024-01-02	16.540	17.280	16.500	17.150	16.950	4,220,713
2023-12-29	16.280	16.560	16.180	16.550	16.357	2,025,113
2023-12-28	16.340	16.430	16.060	16.230	16.040	2,556,129
2023-12-27	16.280	16.430	16.060	16.420	16.228	1,810,061
2023-12-26	16.410	16.520	16.160	16.190	16.001	1,748,348
2023-12-25	16.660	16.660	16.050	16.380	16.189	2,578,409
2023-12-22	16.970	17.050	16.420	16.520	16.327	2,716,300
2023-12-21	16.830	16.980	16.500	16.970	16.772	2,731,300
2023-12-20	16.830	17.210	16.770	16.930	16.732	2,328,300
2023-12-19	16.650	16.890	16.590	16.830	16.633	2,023,600
2023-12-18	16.740	17.000	16.420	16.640	16.446	1,917,500
2023-12-15	16.710	16.870	16.550	16.830	16.633	1,982,400
2023-12-14	16.590	17.010	16.590	16.710	16.515	2,336,300
2023-12-13	16.700	16.720	16.440	16.540	16.347	2,078,000
2023-12-12	16.720	16.720	16.310	16.530	16.337	2,601,318
2023-12-11	16.060	16.820	16.040	16.570	16.376	3,682,000
2023-12-08	17.200	17.310	16.430	16.550	16.357	4,216,130
2023-12-07	17.020	17.840	17.020	17.140	16.940	4,012,167
2023-12-06	16.690	17.190	16.650	17.060	16.861	2,318,767
2023-12-05	16.820	17.000	16.720	16.740	16.545	1,690,900
2023-12-04	16.820	17.120	16.820	16.910	16.713	2,590,600
2023-12-01	17.050	17.290	16.800	16.820	16.624	4,201,275
2023-11-30	16.900	17.320	16.770	17.190	16.989	3,196,518
2023-11-29	17.070	17.150	16.780	16.910	16.713	2,020,500
2023-11-28	16.620	17.180	16.500	17.080	16.881	3,740,313
2023-11-27	16.750	16.860	16.420	16.580	16.386	2,695,000
2023-11-24	16.840	17.020	16.600	16.790	16.594	2,886,000
2023-11-23	16.920	17.050	16.770	16.890	16.693	2,300,200
2023-11-22	16.900	17.180	16.700	16.850	16.653	3,421,356
2023-11-21	16.980	17.100	16.720	16.830	16.633	3,898,218
2023-11-20	16.530	16.950	16.270	16.800	16.604	4,522,594
2023-11-17	16.180	16.800	16.150	16.540	16.347	3,870,135
2023-11-16	16.290	16.420	16.130	16.280	16.090	1,630,600
2023-11-15	16.240	16.350	16.060	16.290	16.100	1,882,321
2023-11-14	16.150	16.220	16.050	16.160	15.971	2,162,800
2023-11-13	15.850	16.300	15.850	16.250	16.060	2,350,563
2023-11-10	15.840	15.970	15.640	15.850	15.665	1,516,388
2023-11-09	15.960	15.990	15.660	15.790	15.606	1,698,400
2023-11-08	15.920	16.000	15.810	15.900	15.714	1,796,276
2023-11-07	15.740	16.000	15.650	15.890	15.704	2,562,500
2023-11-06	15.700	15.760	15.550	15.730	15.546	2,686,600
2023-11-03	15.980	16.070	15.510	15.570	15.388	3,903,356
2023-11-02	16.170	16.220	15.940	16.000	15.813	2,957,300

← NewerPage 12 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.