Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	32.680	33.070	32.060	32.780	32.667	2,188,500
2026-01-20	33.500	33.800	32.030	32.730	32.617	4,431,871
2026-01-19	31.810	33.500	31.720	33.250	33.136	6,493,870
2026-01-16	31.690	32.720	31.590	32.300	32.189	6,598,100
2026-01-15	32.000	32.350	30.800	31.390	31.282	5,441,400
2026-01-14	31.950	32.650	31.640	31.990	31.880	6,256,440
2026-01-13	32.300	32.970	31.580	31.950	31.840	7,963,700
2026-01-12	30.100	32.160	30.100	31.960	31.850	7,243,271
2026-01-09	28.500	29.880	28.330	29.640	29.538	7,156,436
2026-01-08	28.620	28.850	28.170	28.510	28.412	5,279,727
2026-01-07	27.130	29.280	27.130	28.750	28.651	11,029,270
2026-01-06	27.300	27.640	27.080	27.400	27.306	4,970,571
2026-01-05	27.170	27.360	26.330	27.250	27.156	6,770,715
2025-12-31	28.580	28.610	26.600	27.370	27.276	13,118,040
2025-12-30	26.220	28.720	25.800	28.130	28.033	15,897,680
2025-12-29	25.720	26.180	25.590	26.110	26.020	4,339,673
2025-12-26	25.920	26.030	25.430	25.720	25.632	5,870,522
2025-12-25	26.030	26.600	25.880	26.070	25.980	5,821,582
2025-12-24	25.800	26.390	24.920	26.150	26.060	6,060,941
2025-12-23	26.030	26.300	25.350	25.460	25.372	4,337,900
2025-12-22	25.880	26.180	25.870	26.000	25.911	4,293,077
2025-12-19	25.300	26.110	25.250	25.740	25.652	5,067,476
2025-12-18	24.020	25.280	23.880	24.880	24.794	4,426,600
2025-12-17	23.550	24.190	23.550	24.150	24.067	5,034,300
2025-12-16	24.790	24.790	23.280	23.540	23.459	8,223,021
2025-12-15	25.150	25.200	24.440	24.910	24.824	5,059,900
2025-12-12	25.870	25.870	25.180	25.260	25.173	3,458,699
2025-12-11	26.500	26.600	25.600	25.750	25.661	4,290,927
2025-12-10	26.010	26.620	25.400	26.340	26.249	6,455,748
2025-12-09	25.500	25.880	25.400	25.470	25.382	2,929,100
2025-12-08	25.180	25.800	25.000	25.590	25.502	5,380,497
2025-12-05	24.890	25.500	24.630	25.100	25.014	6,079,167
2025-12-04	24.200	24.890	23.840	24.350	24.266	4,471,200
2025-12-03	23.890	24.670	23.830	24.150	24.067	3,329,800
2025-12-02	24.200	24.290	23.840	23.900	23.818	2,386,944
2025-12-01	24.010	24.550	23.890	24.200	24.117	3,693,400
2025-11-28	23.920	24.230	23.600	24.020	23.937	2,127,900
2025-11-27	23.670	24.210	23.570	23.920	23.838	2,907,100
2025-11-26	23.430	24.070	23.350	23.700	23.619	2,802,400
2025-11-25	23.490	24.160	23.430	23.430	23.349	2,632,900
2025-11-24	23.470	23.770	23.100	23.490	23.409	2,798,000
2025-11-21	23.900	24.320	23.100	23.340	23.260	3,879,200
2025-11-20	24.950	24.970	24.150	24.200	24.117	3,149,800
2025-11-19	25.230	25.890	24.400	24.690	24.605	5,693,300
2025-11-18	24.550	25.650	24.400	25.480	25.392	6,998,100
2025-11-17	24.200	25.090	24.030	24.550	24.466	4,747,900
2025-11-14	24.300	24.600	24.010	24.010	23.927	2,925,600
2025-11-13	24.310	24.530	24.100	24.290	24.206	3,285,075
2025-11-12	24.800	25.150	24.400	24.440	24.356	3,008,900
2025-11-11	25.080	25.320	24.660	24.790	24.705	4,314,600
2025-11-10	24.690	25.440	24.540	25.090	25.004	5,023,700
2025-11-07	24.250	24.920	24.010	24.610	24.525	5,922,300
2025-11-06	23.990	24.340	23.860	24.260	24.177	4,051,636
2025-11-05	23.970	24.260	23.650	24.130	24.047	5,126,800
2025-11-04	24.090	24.280	23.520	23.900	23.818	4,191,818
2025-11-03	23.860	24.130	23.590	23.990	23.908	3,231,500
2025-10-31	23.530	24.140	23.400	23.860	23.778	3,115,900
2025-10-30	24.650	24.700	23.550	23.870	23.788	5,662,100
2025-10-29	24.410	24.960	24.030	24.240	24.157	5,064,200
2025-10-28	23.740	24.380	23.470	24.200	24.117	5,503,000

← NewerPage 4 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.