Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.800	15.850	15.510	15.750	15.566	2,132,600
2023-07-31	15.840	15.950	15.520	15.740	15.556	2,652,400
2023-07-28	15.860	16.060	15.710	15.810	15.625	1,981,900
2023-07-27	16.020	16.110	15.800	15.850	15.665	1,837,100
2023-07-26	16.050	16.290	15.940	16.070	15.882	2,869,400
2023-07-25	16.000	16.200	15.820	16.050	15.863	2,917,618
2023-07-24	15.440	15.980	15.290	15.960	15.774	3,533,500
2023-07-21	15.760	15.770	15.380	15.440	15.260	2,924,800
2023-07-20	15.910	16.060	15.680	15.760	15.576	3,774,600
2023-07-19	16.090	16.090	15.840	15.900	15.714	2,333,300
2023-07-18	16.130	16.230	15.820	15.990	15.803	4,478,376
2023-07-17	15.500	16.560	15.280	16.120	15.932	9,761,718
2023-07-14	14.970	15.280	14.820	15.120	14.943	1,675,918
2023-07-13	14.790	15.040	14.760	15.000	14.825	1,634,400
2023-07-12	14.990	15.100	14.750	14.790	14.617	1,872,700
2023-07-11	15.150	15.160	14.950	15.000	14.825	1,528,500
2023-07-10	15.210	15.330	14.980	15.060	14.884	1,687,100
2023-07-07	15.060	15.390	14.900	15.200	15.022	3,326,100
2023-07-06	15.110	15.290	14.880	15.020	14.845	3,419,056
2023-07-05	15.120	15.430	14.950	15.170	14.993	5,260,300
2023-07-04	15.050	15.130	14.900	15.120	14.943	3,493,900
2023-07-03	14.970	15.100	14.890	15.090	14.914	4,882,300
2023-06-30	15.020	15.150	14.800	14.970	14.795	5,064,300
2023-06-29	15.160	15.220	14.910	15.000	14.825	6,162,300
2023-06-28	15.660	15.660	14.870	15.390	15.210	12,116,400
2023-06-27	14.200	15.570	14.120	15.570	15.388	3,946,900
2023-06-26	14.120	14.290	13.920	14.150	13.985	1,974,300
2023-06-21	14.350	14.560	14.160	14.160	13.995	1,690,000
2023-06-20	14.110	14.420	13.960	14.300	14.133	1,885,200
2023-06-19	14.200	14.340	14.050	14.140	13.975	1,587,000
2023-06-16	14.300	14.500	14.150	14.180	14.014	2,119,975
2023-06-15	14.570	14.570	14.170	14.230	14.064	2,363,700
2023-06-14	14.750	14.800	14.510	14.560	14.328	1,351,300
2023-06-13	14.750	14.880	14.550	14.740	14.505	1,776,300
2023-06-12	14.380	14.890	14.250	14.700	14.465	2,356,000
2023-06-09	14.670	14.880	14.410	14.470	14.239	1,633,600
2023-06-08	14.810	14.970	14.560	14.610	14.377	2,197,600
2023-06-07	14.340	14.980	14.250	14.810	14.574	3,252,100
2023-06-06	14.400	14.580	14.240	14.390	14.160	2,046,100
2023-06-05	14.350	14.600	14.280	14.490	14.259	2,337,600
2023-06-02	14.600	14.800	14.210	14.320	14.092	2,828,700
2023-06-01	14.050	14.850	14.040	14.580	14.347	4,057,700
2023-05-31	14.140	14.270	14.050	14.110	13.885	1,515,600
2023-05-30	14.380	14.380	14.110	14.190	13.964	1,237,100
2023-05-29	14.420	14.480	14.150	14.270	14.042	1,379,100
2023-05-26	14.320	14.440	14.080	14.220	13.993	1,428,700
2023-05-25	14.300	14.380	14.030	14.320	14.092	2,114,600
2023-05-24	14.310	14.330	14.070	14.180	13.954	1,218,057
2023-05-23	14.300	14.500	14.230	14.250	14.023	1,552,800
2023-05-22	14.320	14.490	14.170	14.250	14.023	2,024,700
2023-05-19	14.320	14.440	14.120	14.260	14.032	1,862,460
2023-05-18	14.110	14.370	13.880	14.350	14.121	2,917,200
2023-05-17	13.660	14.100	13.660	13.980	13.757	2,687,300
2023-05-16	13.810	13.920	13.680	13.730	13.511	1,678,300
2023-05-15	13.540	13.880	13.520	13.810	13.590	2,198,100
2023-05-12	13.530	13.790	13.400	13.670	13.452	1,965,700
2023-05-11	13.290	13.580	13.240	13.540	13.324	1,662,900
2023-05-10	13.160	13.380	13.130	13.220	13.009	1,089,600
2023-05-09	13.400	13.420	13.160	13.160	12.950	1,399,500
2023-05-08	13.200	13.490	13.200	13.300	13.088	1,525,100

← NewerPage 14 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.