Impulse Qingdao Health Tech Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	13.820	13.830	13.620	13.820	13.574	838,300
2021-11-09	13.760	13.890	13.600	13.810	13.565	1,089,400
2021-11-08	13.370	13.830	13.370	13.760	13.515	2,196,382
2021-11-05	13.430	13.430	13.260	13.370	13.132	997,412
2021-11-04	13.270	13.450	13.170	13.350	13.113	1,543,700
2021-11-03	13.210	13.360	13.090	13.220	12.985	1,166,500
2021-11-02	13.450	13.490	12.920	13.070	12.838	2,047,900
2021-11-01	13.490	13.640	12.970	13.450	13.211	2,907,755
2021-10-29	13.500	13.730	13.280	13.660	13.417	1,799,918
2021-10-28	13.300	13.440	13.070	13.400	13.162	1,658,069
2021-10-27	13.970	14.080	13.290	13.310	13.073	3,071,200
2021-10-26	14.270	14.350	13.960	14.030	13.781	1,588,400
2021-10-25	14.420	14.500	14.060	14.190	13.938	2,069,189
2021-10-22	14.800	14.930	14.310	14.370	14.115	2,341,900
2021-10-21	15.420	15.430	14.790	14.790	14.527	3,126,689
2021-10-20	15.530	15.560	15.320	15.450	15.175	2,204,300
2021-10-19	15.260	15.650	15.020	15.650	15.372	4,236,200
2021-10-18	15.070	15.460	15.060	15.230	14.959	2,558,400
2021-10-15	15.410	15.750	15.160	15.210	14.940	3,564,300
2021-10-14	14.880	15.470	14.800	15.420	15.146	4,487,036

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.