Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.000	13.130	12.880	12.970	12.763	2,198,560
2022-11-03	12.750	13.190	12.680	13.030	12.822	2,662,000
2022-11-02	12.710	12.950	12.650	12.850	12.645	2,015,602
2022-11-01	12.670	12.860	12.530	12.690	12.488	2,317,800
2022-10-31	12.310	12.820	12.310	12.690	12.488	2,288,860
2022-10-28	12.820	12.930	12.200	12.360	12.163	2,814,700
2022-10-27	12.780	12.860	12.670	12.740	12.537	1,719,320
2022-10-26	12.710	12.880	12.650	12.700	12.497	2,107,500
2022-10-25	12.720	12.880	12.400	12.730	12.527	3,052,820
2022-10-24	13.150	13.430	12.650	12.680	12.478	4,608,300
2022-10-21	13.000	13.450	12.840	13.240	13.029	3,599,998
2022-10-20	12.690	13.030	12.650	12.840	12.635	1,605,760
2022-10-19	12.750	12.870	12.550	12.720	12.517	2,277,300
2022-10-18	12.920	13.010	12.650	12.720	12.517	3,516,900
2022-10-17	12.570	13.730	12.570	13.010	12.802	5,082,523
2022-10-14	12.460	12.700	12.430	12.580	12.379	1,204,400
2022-10-13	12.360	12.620	12.250	12.550	12.350	1,586,000
2022-10-12	12.100	12.380	12.040	12.370	12.173	1,535,700
2022-10-11	12.140	12.240	11.950	12.190	11.996	1,751,200
2022-10-10	12.250	12.400	12.040	12.190	11.996	1,855,800
2022-09-30	12.020	12.340	11.910	12.240	12.045	2,472,058
2022-09-29	11.980	12.150	11.820	12.060	11.868	1,787,760
2022-09-28	12.020	12.080	11.820	11.870	11.681	931,300
2022-09-27	11.600	12.010	11.590	12.000	11.809	1,415,700
2022-09-26	11.810	11.830	11.500	11.550	11.366	1,307,300
2022-09-23	12.050	12.150	11.720	11.780	11.592	1,398,498
2022-09-22	12.100	12.270	12.000	12.050	11.858	1,143,900
2022-09-21	12.030	12.220	11.820	12.140	11.946	1,049,000
2022-09-20	11.910	12.120	11.900	12.050	11.858	1,208,900
2022-09-19	12.150	12.250	11.660	11.800	11.612	1,617,100
2022-09-16	12.620	12.700	12.180	12.180	11.986	1,316,500
2022-09-15	12.880	12.900	12.440	12.620	12.419	1,404,300
2022-09-14	12.820	12.920	12.730	12.780	12.576	967,100
2022-09-13	12.640	13.070	12.640	12.970	12.763	1,883,827
2022-09-09	12.900	12.900	12.640	12.640	12.438	1,152,000
2022-09-08	13.080	13.100	12.770	12.850	12.645	1,052,000
2022-09-07	13.080	13.080	12.900	12.960	12.753	1,312,700
2022-09-06	13.150	13.150	12.930	13.030	12.822	1,483,909
2022-09-05	12.810	13.170	12.800	13.090	12.881	2,381,100
2022-09-02	12.540	12.870	12.540	12.820	12.615	2,477,400
2022-09-01	12.510	12.840	12.480	12.530	12.330	1,793,700
2022-08-31	12.650	12.720	12.390	12.480	12.281	2,181,200
2022-08-30	12.500	12.760	12.440	12.650	12.448	2,325,262
2022-08-29	12.080	12.480	11.820	12.440	12.242	1,690,600
2022-08-26	12.180	12.340	12.080	12.080	11.887	1,260,362
2022-08-25	12.410	12.550	12.080	12.150	11.956	2,138,136
2022-08-24	12.640	12.690	12.270	12.400	12.202	1,762,636
2022-08-23	12.600	12.700	12.550	12.590	12.389	685,800
2022-08-22	12.550	12.690	12.500	12.600	12.399	962,000
2022-08-19	12.690	12.780	12.520	12.550	12.350	1,219,600
2022-08-18	12.670	12.690	12.540	12.650	12.448	971,300
2022-08-17	12.620	12.700	12.600	12.670	12.468	837,700
2022-08-16	12.630	12.750	12.540	12.620	12.419	1,407,300
2022-08-15	12.600	12.740	12.530	12.620	12.419	660,600
2022-08-12	12.750	12.780	12.580	12.630	12.429	856,300
2022-08-11	12.490	12.700	12.490	12.620	12.419	1,266,900
2022-08-10	12.410	12.580	12.380	12.490	12.291	916,062
2022-08-09	12.470	12.470	12.350	12.410	12.212	821,300
2022-08-08	12.370	12.420	12.210	12.410	12.212	813,800
2022-08-05	12.260	12.300	12.100	12.260	12.064	1,003,200

← NewerPage 17 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.