Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	32.160	33.420	32.160	33.070	32.956	2,261,900
2026-04-23	33.370	33.700	32.840	32.990	32.877	2,624,600
2026-04-22	33.490	34.300	33.120	33.420	33.305	4,565,000
2026-04-21	34.800	36.300	33.630	33.800	33.684	5,381,600
2026-04-20	33.980	34.550	33.120	34.330	34.212	6,965,700
2026-04-17	33.240	33.800	32.800	33.450	33.335	4,138,600
2026-04-16	31.150	33.620	31.150	33.360	33.245	6,838,400
2026-04-15	32.190	32.260	31.100	31.140	31.033	2,509,700
2026-04-14	32.530	32.530	31.840	32.100	31.990	2,897,945
2026-04-13	32.560	32.650	31.580	31.890	31.780	5,210,400
2026-04-10	32.330	32.810	31.840	32.700	32.588	4,996,600
2026-04-09	32.120	32.660	31.930	32.010	31.900	6,317,000
2026-04-08	29.630	31.960	29.570	31.960	31.850	7,612,015
2026-04-07	27.710	29.210	27.710	29.050	28.950	4,753,142
2026-04-03	28.600	28.880	27.570	27.730	27.635	1,991,332
2026-04-02	29.290	29.290	28.300	28.460	28.362	2,205,166
2026-04-01	28.500	29.400	28.500	28.950	28.850	2,763,518
2026-03-31	28.530	29.240	28.300	28.390	28.292	2,601,551
2026-03-30	28.350	29.070	28.350	28.800	28.701	1,626,276
2026-03-27	28.600	29.190	28.520	28.800	28.701	1,829,546
2026-03-26	29.600	30.320	28.800	29.150	29.050	2,559,316
2026-03-25	28.850	29.680	28.520	29.600	29.498	3,632,509
2026-03-24	27.550	28.690	25.520	28.640	28.542	5,025,409
2026-03-23	29.370	30.030	27.550	27.550	27.455	5,968,628
2026-03-20	31.790	31.970	30.280	30.610	30.505	2,839,111
2026-03-19	32.300	32.500	31.520	31.540	31.432	2,976,000
2026-03-18	31.020	32.640	31.000	32.580	32.468	4,213,400
2026-03-17	31.570	32.100	30.960	31.060	30.953	2,015,870
2026-03-16	32.360	33.000	31.200	31.580	31.471	4,002,920
2026-03-13	32.070	33.050	31.810	32.360	32.249	3,796,200
2026-03-12	31.500	32.030	31.160	31.990	31.880	2,923,100
2026-03-11	31.350	32.000	31.120	31.500	31.392	3,351,499
2026-03-10	30.620	31.200	30.560	31.100	30.993	1,702,720
2026-03-09	29.950	30.940	29.740	30.520	30.415	2,635,900
2026-03-06	29.450	30.570	29.400	30.420	30.315	3,528,100
2026-03-05	30.210	30.500	29.410	29.680	29.578	2,303,300
2026-03-04	28.740	30.170	28.230	29.750	29.648	4,590,436
2026-03-03	30.850	31.450	29.000	29.290	29.189	3,837,179
2026-03-02	31.500	31.750	30.660	30.800	30.694	3,469,200
2026-02-27	31.970	32.240	31.520	31.830	31.721	1,915,542
2026-02-26	32.470	32.930	31.600	31.900	31.790	3,542,200
2026-02-25	31.420	32.950	31.270	32.470	32.358	4,517,446
2026-02-24	31.500	32.080	30.600	31.500	31.392	3,327,700
2026-02-13	31.250	31.910	30.860	31.500	31.392	2,736,183
2026-02-12	30.940	31.550	30.790	31.150	31.043	3,080,700
2026-02-11	31.780	31.920	30.910	30.960	30.854	2,399,239
2026-02-10	31.140	31.860	31.020	31.640	31.531	2,661,500
2026-02-09	32.150	32.300	30.620	31.150	31.043	4,256,207
2026-02-06	31.840	32.260	30.820	31.730	31.621	3,539,100
2026-02-05	31.630	32.330	31.270	31.990	31.880	3,235,049
2026-02-04	32.630	32.770	31.000	31.720	31.611	4,254,649
2026-02-03	32.210	32.800	31.680	32.630	32.518	3,942,384
2026-02-02	32.620	33.720	32.000	32.210	32.099	4,620,066
2026-01-30	32.820	33.060	32.080	32.620	32.508	3,199,200
2026-01-29	33.930	34.250	32.850	32.940	32.827	4,824,100
2026-01-28	33.780	33.780	33.070	33.340	33.225	3,187,940
2026-01-27	32.880	33.500	31.840	33.460	33.345	5,741,819
2026-01-26	34.560	34.780	33.000	33.160	33.046	5,258,270
2026-01-23	34.000	34.450	33.630	34.220	34.102	3,669,000
2026-01-22	32.760	34.260	32.510	34.190	34.072	5,158,400

← NewerPage 3 of 5 · 242 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.