Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	23.800	24.350	23.560	23.790	23.708	6,619,300
2025-10-24	23.290	23.850	23.010	23.650	23.569	4,137,300
2025-10-23	23.500	23.880	23.150	23.320	23.240	2,878,000
2025-10-22	23.910	24.030	23.470	23.590	23.509	3,444,700
2025-10-21	23.360	23.960	22.970	23.910	23.828	5,980,700
2025-10-20	22.950	23.790	22.950	23.080	23.001	3,999,400
2025-10-17	23.390	23.520	22.590	22.950	22.871	6,348,971
2025-10-16	24.000	24.670	23.460	23.520	23.439	7,929,643
2025-10-15	23.970	24.400	23.570	24.250	24.167	9,017,300
2025-10-14	23.710	24.330	23.410	24.030	23.947	8,435,731
2025-10-13	22.640	23.770	22.500	23.460	23.379	5,564,900
2025-10-10	23.100	24.180	23.000	24.040	23.957	8,408,400
2025-10-09	22.990	23.450	22.500	23.330	23.250	6,006,200
2025-09-30	23.040	23.150	22.620	22.880	22.801	4,384,100
2025-09-29	22.730	23.280	22.410	23.040	22.961	7,373,275
2025-09-26	21.800	22.990	21.800	22.730	22.652	8,982,875
2025-09-25	20.960	22.380	20.960	22.040	21.964	10,608,450
2025-09-24	20.410	21.050	20.160	21.040	20.968	4,707,100
2025-09-23	20.960	20.960	19.700	20.410	20.340	4,259,716
2025-09-22	20.820	21.180	20.660	20.960	20.888	3,123,200
2025-09-19	20.980	20.980	20.360	20.830	20.758	4,291,000
2025-09-18	21.420	21.420	20.710	20.980	20.908	6,319,000
2025-09-17	21.760	21.910	21.350	21.430	21.356	5,679,286
2025-09-16	20.440	22.350	20.300	21.700	21.625	14,823,740
2025-09-15	19.770	20.540	19.510	20.520	20.449	8,434,332
2025-09-12	19.980	20.000	19.660	19.760	19.692	4,892,877
2025-09-11	20.200	20.290	19.730	20.000	19.931	6,364,731
2025-09-10	20.070	20.630	20.050	20.290	20.220	4,293,721
2025-09-09	20.310	20.450	20.010	20.040	19.971	4,214,718
2025-09-08	20.200	20.540	20.130	20.370	20.300	5,580,595
2025-09-05	21.700	21.700	20.150	20.460	20.390	11,553,380
2025-09-04	20.090	21.280	20.020	20.710	20.639	6,210,775
2025-09-03	20.620	20.830	20.040	20.120	20.051	3,065,400
2025-09-02	21.000	21.000	20.230	20.750	20.679	4,501,226
2025-09-01	21.300	21.600	21.010	21.040	20.968	5,127,700
2025-08-29	21.850	21.850	21.380	21.430	21.356	4,055,300
2025-08-28	22.130	22.500	21.100	21.880	21.805	6,661,400
2025-08-27	23.330	23.450	22.150	22.190	22.114	7,447,400
2025-08-26	23.180	23.670	23.030	23.390	23.310	7,433,300
2025-08-25	23.610	23.760	23.090	23.280	23.200	8,838,818
2025-08-22	23.570	23.690	23.160	23.570	23.489	5,201,800
2025-08-21	23.220	23.950	23.150	23.570	23.489	7,729,100
2025-08-20	23.100	23.600	22.940	23.250	23.170	4,930,900
2025-08-19	23.600	23.640	23.040	23.110	23.031	3,865,900
2025-08-18	23.010	23.650	22.950	23.450	23.369	7,091,800
2025-08-15	22.620	23.060	22.540	22.970	22.891	3,493,700
2025-08-14	22.900	22.980	22.550	22.720	22.642	3,982,280
2025-08-13	22.970	23.160	22.600	22.910	22.831	3,515,080
2025-08-12	23.100	23.100	22.530	22.850	22.771	4,547,600
2025-08-11	22.620	23.370	22.560	23.030	22.951	5,123,925
2025-08-08	22.860	22.990	22.560	22.620	22.542	3,640,187
2025-08-07	22.940	23.120	22.750	22.860	22.781	3,791,325
2025-08-06	22.550	23.150	22.330	23.000	22.921	4,835,711
2025-08-05	22.550	22.800	21.940	22.600	22.522	6,670,324
2025-08-04	22.300	23.280	22.170	22.550	22.472	5,757,636
2025-08-01	23.010	23.090	22.270	22.400	22.323	5,288,000
2025-07-31	23.580	23.720	22.970	23.060	22.981	5,743,800
2025-07-30	23.840	24.080	23.410	23.580	23.499	6,164,636
2025-07-29	22.720	24.430	22.550	24.080	23.997	12,072,430
2025-07-28	22.350	22.720	22.260	22.720	22.642	5,205,700

← NewerPage 5 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.