Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	14.300	14.300	13.960	14.020	13.771	1,628,100
2022-02-09	14.150	14.220	14.080	14.200	13.948	1,813,300
2022-02-08	13.820	14.180	13.780	14.140	13.889	1,686,900
2022-02-07	13.880	14.170	13.700	13.820	13.574	1,837,900
2022-01-28	13.250	13.850	13.240	13.600	13.358	2,096,400
2022-01-27	13.830	13.850	13.160	13.190	12.956	1,883,500
2022-01-26	13.790	13.940	13.330	13.790	13.545	1,399,200
2022-01-25	14.420	14.420	13.650	13.660	13.417	2,464,200
2022-01-24	14.560	14.620	14.240	14.420	14.164	1,597,300
2022-01-21	14.700	14.930	14.390	14.560	14.301	2,583,200
2022-01-20	15.360	15.380	14.430	14.590	14.331	3,594,600
2022-01-19	14.750	15.290	14.750	15.130	14.861	3,002,712
2022-01-18	15.710	15.760	14.720	14.750	14.488	4,518,100
2022-01-17	15.210	15.800	15.100	15.640	15.362	3,393,100
2022-01-14	15.570	15.890	15.150	15.210	14.940	4,535,969
2022-01-13	15.850	16.030	15.570	15.850	15.568	4,248,600
2022-01-12	15.670	16.070	15.500	15.760	15.480	4,003,100
2022-01-11	15.630	16.270	15.560	15.770	15.490	4,189,300
2022-01-10	15.400	15.820	15.250	15.670	15.392	4,603,261
2022-01-07	16.500	16.980	15.420	15.550	15.274	9,550,718
2022-01-06	16.040	17.080	16.040	16.700	16.403	8,235,368
2022-01-05	16.020	16.660	15.810	16.090	15.804	6,028,200
2022-01-04	15.600	16.220	15.460	16.090	15.804	6,028,150
2021-12-31	15.150	15.520	15.120	15.390	15.117	3,750,000
2021-12-30	15.090	15.290	15.020	15.150	14.881	2,583,000
2021-12-29	15.310	15.380	15.020	15.100	14.832	3,298,500
2021-12-28	14.350	15.550	14.350	15.430	15.156	7,791,100
2021-12-27	14.180	14.360	13.920	14.330	14.075	1,882,100
2021-12-24	15.070	15.070	14.140	14.180	13.928	4,003,600
2021-12-23	15.070	15.250	14.850	15.000	14.733	3,720,851
2021-12-22	15.050	15.150	14.890	15.040	14.773	2,119,912
2021-12-21	14.770	15.040	14.740	15.040	14.773	2,067,351
2021-12-20	14.640	15.070	14.640	14.770	14.508	2,131,245
2021-12-17	14.820	14.990	14.730	14.790	14.527	1,660,133
2021-12-16	14.880	15.020	14.700	14.940	14.675	1,869,700
2021-12-15	14.680	15.030	14.640	14.880	14.616	2,419,997
2021-12-14	14.580	14.860	14.520	14.790	14.527	1,653,948
2021-12-13	14.720	14.780	14.530	14.580	14.321	1,250,142
2021-12-10	14.450	14.700	14.300	14.650	14.390	1,500,569
2021-12-09	14.310	14.530	14.160	14.400	14.144	1,473,548
2021-12-08	14.280	14.350	14.210	14.270	14.016	1,110,200
2021-12-07	14.500	14.600	14.210	14.240	13.987	1,721,900
2021-12-06	14.910	14.910	14.420	14.500	14.242	2,063,542
2021-12-03	14.760	15.050	14.760	14.940	14.675	1,710,000
2021-12-02	14.800	14.970	14.700	14.790	14.527	1,430,600
2021-12-01	14.590	14.950	14.500	14.920	14.655	2,258,682
2021-11-30	14.350	14.800	14.350	14.580	14.321	2,577,274
2021-11-29	14.490	14.550	14.100	14.260	14.007	2,581,367
2021-11-26	14.520	14.760	14.370	14.600	14.341	1,940,602
2021-11-25	14.440	14.720	14.330	14.510	14.252	2,093,500
2021-11-24	14.390	14.550	14.330	14.450	14.193	1,485,197
2021-11-23	14.340	14.430	14.230	14.390	14.134	1,503,900
2021-11-22	14.380	14.480	14.230	14.300	14.046	1,608,200
2021-11-19	14.150	14.490	14.120	14.380	14.124	1,958,000
2021-11-18	14.380	14.550	14.150	14.180	13.928	1,740,600
2021-11-17	14.200	14.500	14.120	14.450	14.193	1,796,067
2021-11-16	14.400	14.510	14.150	14.200	13.948	1,777,064
2021-11-15	14.090	14.460	14.050	14.400	14.144	2,008,461
2021-11-12	13.960	14.170	13.880	14.080	13.830	1,485,200
2021-11-11	13.760	13.970	13.760	13.890	13.643	1,509,500

← NewerPage 20 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.