Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.000	16.100	15.800	16.070	15.882	3,838,800
2023-10-31	15.660	16.110	15.650	15.860	15.675	4,349,700
2023-10-30	15.290	15.560	15.190	15.500	15.319	2,874,207
2023-10-27	14.940	15.340	14.940	15.310	15.131	2,439,600
2023-10-26	14.930	15.040	14.670	14.940	14.766	1,188,600
2023-10-25	14.920	14.990	14.790	14.960	14.785	1,587,800
2023-10-24	14.080	14.780	14.080	14.760	14.588	2,444,855
2023-10-23	14.410	14.490	13.950	14.080	13.916	1,797,755
2023-10-20	14.460	14.600	14.320	14.410	14.242	1,298,600
2023-10-19	14.520	14.780	14.320	14.420	14.252	1,151,500
2023-10-18	14.850	14.870	14.440	14.480	14.311	1,793,820
2023-10-17	14.630	15.100	14.620	14.880	14.706	1,877,500
2023-10-16	14.340	14.820	14.340	14.630	14.459	3,214,882
2023-10-13	14.570	14.570	14.260	14.340	14.173	1,686,500
2023-10-12	14.830	14.880	14.490	14.610	14.439	2,329,900
2023-10-11	14.760	15.010	14.600	14.770	14.598	2,418,285
2023-10-10	15.290	15.350	14.840	14.930	14.756	2,314,300
2023-10-09	15.490	15.740	15.080	15.230	15.052	3,057,100
2023-09-28	15.160	15.550	15.140	15.490	15.309	1,998,523
2023-09-27	15.050	15.290	14.960	15.140	14.963	2,011,300
2023-09-26	15.240	15.250	14.980	15.070	14.894	1,913,700
2023-09-25	15.420	15.590	15.130	15.170	14.993	2,036,923
2023-09-22	15.290	15.450	15.060	15.440	15.260	1,475,920
2023-09-21	15.340	15.440	15.100	15.280	15.102	1,579,820
2023-09-20	15.430	15.550	15.310	15.420	15.240	1,238,700
2023-09-19	15.850	15.910	15.340	15.400	15.220	1,765,725
2023-09-18	15.190	15.890	15.050	15.810	15.625	2,960,300
2023-09-15	15.180	15.280	15.030	15.200	15.022	1,398,280
2023-09-14	15.430	15.490	15.050	15.120	14.943	1,816,600
2023-09-13	15.590	15.660	15.370	15.470	15.289	1,403,232
2023-09-12	15.510	15.620	15.500	15.590	15.408	1,269,000
2023-09-11	15.570	15.690	15.450	15.540	15.359	2,027,800
2023-09-08	15.610	15.710	15.470	15.510	15.329	1,189,900
2023-09-07	15.770	15.820	15.590	15.610	15.428	1,238,600
2023-09-06	15.890	15.900	15.660	15.720	15.536	1,702,980
2023-09-05	15.950	16.000	15.760	15.880	15.695	2,169,400
2023-09-04	15.750	16.030	15.710	15.960	15.774	4,284,454
2023-09-01	15.650	15.670	15.240	15.620	15.438	3,396,728
2023-08-31	15.460	15.660	15.380	15.540	15.359	3,440,700
2023-08-30	15.300	15.580	15.250	15.440	15.260	2,785,100
2023-08-29	14.970	15.570	14.850	15.390	15.210	4,136,300
2023-08-28	15.590	15.790	14.830	14.960	14.785	2,838,000
2023-08-25	15.210	15.530	14.960	15.000	14.825	2,010,100
2023-08-24	15.100	15.400	14.900	15.230	15.052	2,696,500
2023-08-23	15.400	15.400	15.030	15.150	14.973	2,289,400
2023-08-22	15.410	15.590	15.120	15.320	15.141	2,705,300
2023-08-21	15.320	15.750	15.250	15.450	15.270	2,520,400
2023-08-18	15.490	15.670	15.250	15.280	15.102	2,468,500
2023-08-17	15.210	15.480	14.940	15.480	15.299	2,022,500
2023-08-16	15.200	15.350	15.150	15.240	15.062	1,076,500
2023-08-15	15.180	15.420	15.150	15.230	15.052	1,880,100
2023-08-14	14.910	15.250	14.690	15.240	15.062	1,567,700
2023-08-11	15.170	15.260	14.860	14.910	14.736	1,265,600
2023-08-10	14.940	15.400	14.770	15.170	14.993	1,795,700
2023-08-09	15.170	15.200	14.840	14.850	14.677	1,420,200
2023-08-08	15.260	15.410	15.110	15.210	15.032	1,209,200
2023-08-07	15.230	15.470	15.150	15.270	15.092	1,855,750
2023-08-04	15.490	15.620	15.220	15.230	15.052	2,052,000
2023-08-03	15.710	15.710	15.290	15.480	15.299	1,982,300
2023-08-02	15.680	15.740	15.520	15.640	15.457	1,248,600

← NewerPage 13 of 21 · 1,219 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.