Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	12.170	12.250	12.050	12.240	12.045	905,600
2022-08-03	11.880	12.260	11.880	12.090	11.897	1,974,642
2022-08-02	12.580	12.580	11.810	11.850	11.661	3,136,400
2022-08-01	12.630	12.640	12.400	12.600	12.399	1,244,800
2022-07-29	12.610	12.650	12.430	12.520	12.320	1,469,400
2022-07-28	12.620	12.620	12.470	12.600	12.399	1,329,162
2022-07-27	12.490	12.590	12.320	12.550	12.350	835,100
2022-07-26	12.460	12.550	12.280	12.530	12.330	1,017,500
2022-07-25	12.500	12.540	12.340	12.410	12.212	574,600
2022-07-22	12.400	12.540	12.300	12.440	12.242	1,120,200
2022-07-21	12.550	12.550	12.380	12.400	12.202	823,300
2022-07-20	12.460	12.530	12.410	12.450	12.251	747,442
2022-07-19	12.330	12.490	12.310	12.470	12.271	1,810,500
2022-07-18	11.850	12.360	11.780	12.310	12.114	1,758,300
2022-07-15	12.140	12.190	11.750	11.770	11.582	1,310,900
2022-07-14	12.160	12.300	12.080	12.130	11.936	702,700
2022-07-13	11.920	12.200	11.850	12.170	11.976	936,700
2022-07-12	12.180	12.200	11.900	11.920	11.708	1,264,362
2022-07-11	12.280	12.410	12.140	12.210	11.993	948,200
2022-07-08	12.180	12.400	12.090	12.380	12.160	1,327,400
2022-07-07	12.150	12.410	12.060	12.180	11.964	990,436
2022-07-06	12.220	12.300	12.030	12.150	11.934	880,171
2022-07-05	12.540	12.600	12.090	12.250	12.032	1,494,052
2022-07-04	12.350	12.540	12.270	12.490	12.268	1,732,392
2022-07-01	12.250	12.360	12.200	12.350	12.131	1,143,742
2022-06-30	12.070	12.400	12.070	12.260	12.042	1,687,500
2022-06-29	12.280	12.340	12.060	12.080	11.865	1,527,856
2022-06-28	12.080	12.320	11.970	12.260	12.042	1,642,011
2022-06-27	12.150	12.200	12.020	12.030	11.816	1,534,492
2022-06-24	12.040	12.370	11.960	12.140	11.924	2,263,300
2022-06-23	11.830	12.030	11.760	12.000	11.787	1,077,000
2022-06-22	11.980	12.050	11.840	11.850	11.639	977,500
2022-06-21	12.020	12.020	11.850	11.960	11.747	965,600
2022-06-20	11.960	12.030	11.840	12.000	11.787	1,093,800
2022-06-17	11.880	11.930	11.670	11.820	11.610	1,288,662
2022-06-16	11.760	12.080	11.750	11.950	11.738	1,630,800
2022-06-15	11.780	11.900	11.770	11.810	11.600	1,167,400
2022-06-14	11.710	11.800	11.410	11.790	11.580	1,589,900
2022-06-13	11.750	11.900	11.700	11.790	11.580	941,000
2022-06-10	11.780	11.950	11.640	11.830	11.620	1,210,100
2022-06-09	11.840	11.890	11.540	11.780	11.571	1,723,500
2022-06-08	11.980	12.080	11.760	11.860	11.649	1,403,400
2022-06-07	12.010	12.500	11.870	11.930	11.718	2,433,900
2022-06-06	11.720	12.070	11.720	12.000	11.787	1,849,800
2022-06-02	11.990	12.000	11.600	11.880	11.669	2,368,518
2022-06-01	11.770	12.540	11.730	11.990	11.777	4,115,218
2022-05-31	11.830	11.890	11.640	11.820	11.610	1,405,500
2022-05-30	11.710	11.900	11.670	11.840	11.630	1,551,900
2022-05-27	11.680	11.810	11.640	11.710	11.502	1,332,700
2022-05-26	11.620	11.710	11.380	11.680	11.472	1,051,400
2022-05-25	11.400	11.620	11.360	11.580	11.374	1,073,900
2022-05-24	11.950	11.970	11.440	11.440	11.237	1,744,500
2022-05-23	11.720	11.980	11.680	11.960	11.747	1,535,350
2022-05-20	11.600	11.790	11.570	11.710	11.502	1,149,300
2022-05-19	11.420	11.680	11.360	11.600	11.394	1,108,700
2022-05-18	11.460	11.670	11.310	11.500	11.296	1,345,700
2022-05-17	11.340	11.520	11.170	11.380	11.178	1,216,100
2022-05-16	11.530	11.650	11.390	11.440	11.237	1,116,400
2022-05-13	11.610	11.610	11.470	11.530	11.325	1,125,600
2022-05-12	11.270	11.480	11.260	11.450	11.247	1,222,400

← NewerPage 18 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.