Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.530	11.630	11.310	11.370	11.168	1,530,900
2022-05-10	11.100	11.500	11.030	11.450	11.247	1,438,600
2022-05-09	11.050	11.410	11.050	11.250	11.050	1,066,300
2022-05-06	11.060	11.170	10.800	11.100	10.903	1,266,700
2022-05-05	11.020	11.350	10.660	11.210	11.011	2,337,400
2022-04-29	10.510	11.190	10.510	11.040	10.844	1,794,500
2022-04-28	11.050	11.060	10.330	10.480	10.294	1,680,200
2022-04-27	10.740	11.090	10.260	11.040	10.844	2,823,300
2022-04-26	11.800	11.820	10.940	11.020	10.824	3,127,700
2022-04-25	13.290	13.290	11.970	11.970	11.757	3,929,400
2022-04-22	13.700	13.980	13.030	13.300	13.064	4,076,400
2022-04-21	13.440	13.610	13.220	13.500	13.260	2,841,300
2022-04-20	13.300	13.900	13.210	13.690	13.447	3,705,740
2022-04-19	13.180	13.290	13.140	13.250	13.015	693,400
2022-04-18	12.970	13.400	12.850	13.230	12.995	1,358,700
2022-04-15	13.280	13.290	12.910	13.010	12.779	2,158,455
2022-04-14	13.440	13.580	13.210	13.300	13.064	1,599,300
2022-04-13	13.810	13.810	13.350	13.370	13.132	1,572,000
2022-04-12	13.520	13.870	13.430	13.810	13.565	1,350,540
2022-04-11	13.700	13.750	13.470	13.580	13.339	2,000,100
2022-04-08	13.920	14.040	13.420	13.750	13.506	2,825,801
2022-04-07	14.360	14.450	13.920	13.920	13.673	2,660,200
2022-04-06	14.100	14.490	14.070	14.260	14.007	3,232,512
2022-04-01	14.220	14.420	14.020	14.070	13.820	1,858,200
2022-03-31	13.750	14.640	13.660	14.220	13.967	5,890,060
2022-03-30	13.560	13.630	13.400	13.590	13.349	1,674,800
2022-03-29	13.720	13.850	13.450	13.510	13.270	2,297,100
2022-03-28	13.710	13.940	13.400	13.720	13.476	3,012,555
2022-03-25	13.600	14.230	13.440	13.700	13.457	5,050,080
2022-03-24	13.800	14.800	13.580	13.610	13.368	12,162,710
2022-03-23	14.840	15.440	14.410	15.080	14.812	9,087,403
2022-03-22	14.620	15.300	14.390	14.580	14.321	4,990,900
2022-03-21	13.930	14.840	13.890	14.710	14.449	6,335,100
2022-03-18	13.440	14.060	13.340	13.930	13.682	2,925,200
2022-03-17	13.510	13.740	13.270	13.440	13.201	1,857,800
2022-03-16	13.200	13.490	13.000	13.440	13.201	2,030,100
2022-03-15	13.600	13.800	12.940	12.950	12.720	2,402,800
2022-03-14	14.070	14.440	13.720	13.720	13.476	2,249,200
2022-03-11	13.800	14.100	13.540	14.060	13.810	1,849,700
2022-03-10	13.800	14.090	13.800	13.890	13.643	1,882,800
2022-03-09	13.880	13.980	13.210	13.560	13.319	2,089,618
2022-03-08	14.400	14.420	13.760	13.870	13.624	2,624,000
2022-03-07	14.060	14.490	14.010	14.320	14.066	3,376,300
2022-03-04	14.020	14.180	13.920	14.100	13.849	2,154,618
2022-03-03	14.150	14.180	13.870	14.090	13.840	2,161,055
2022-03-02	13.900	13.980	13.830	13.940	13.692	1,200,000
2022-03-01	13.680	13.910	13.610	13.900	13.653	1,706,509
2022-02-28	13.760	13.850	13.380	13.620	13.378	1,545,209
2022-02-25	13.580	13.840	13.580	13.710	13.466	1,594,000
2022-02-24	14.000	14.000	13.410	13.570	13.329	2,883,600
2022-02-23	13.860	14.060	13.840	13.980	13.732	1,445,024
2022-02-22	14.020	14.100	13.740	13.810	13.565	1,579,200
2022-02-21	13.830	14.120	13.810	14.090	13.840	1,786,500
2022-02-18	13.610	13.820	13.480	13.810	13.565	1,442,300
2022-02-17	13.980	13.990	13.630	13.650	13.407	1,970,100
2022-02-16	13.640	14.020	13.620	13.920	13.673	2,068,800
2022-02-15	13.770	13.850	13.520	13.590	13.349	1,521,100
2022-02-14	13.560	13.890	13.500	13.690	13.447	2,366,600
2022-02-11	14.000	14.000	13.520	13.560	13.319	2,502,818
2022-02-10	14.300	14.300	13.960	14.020	13.771	1,628,100

← NewerPage 19 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.