Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.360	22.470	22.080	22.160	22.084	3,976,800
2025-07-24	22.390	22.720	22.380	22.420	22.343	3,001,700
2025-07-23	22.790	22.800	22.200	22.350	22.273	3,363,300
2025-07-22	22.660	22.950	22.270	22.550	22.472	5,981,400
2025-07-21	22.700	22.900	22.580	22.670	22.592	3,800,000
2025-07-18	23.180	23.380	22.390	22.850	22.771	8,736,951
2025-07-17	24.350	24.430	23.000	23.250	23.170	10,989,800
2025-07-16	24.030	24.400	23.750	24.390	24.306	5,172,400
2025-07-15	24.010	24.660	23.920	24.030	23.947	3,250,700
2025-07-14	24.280	24.430	23.680	24.230	24.147	4,101,700
2025-07-11	24.250	24.490	23.980	24.320	24.236	5,091,943
2025-07-10	24.490	24.980	24.110	24.380	24.296	6,509,242
2025-07-09	25.100	25.230	23.980	24.590	24.505	8,784,234
2025-07-08	25.000	25.110	24.500	24.780	24.695	8,311,800
2025-07-07	23.800	25.190	23.550	24.890	24.804	11,716,800
2025-07-04	23.920	24.500	23.640	23.780	23.698	6,881,800
2025-07-03	23.320	24.670	23.320	24.300	24.216	14,213,800
2025-07-02	23.290	23.490	22.950	23.100	23.021	6,828,100
2025-07-01	22.660	23.560	22.120	23.300	23.220	16,290,800
2025-06-30	21.900	23.100	21.900	22.450	22.373	12,176,650
2025-06-27	22.350	22.430	21.690	21.900	21.825	8,701,400
2025-06-26	22.950	22.990	22.160	22.240	22.164	9,537,006
2025-06-25	22.450	23.150	22.300	23.050	22.971	9,984,000
2025-06-24	22.230	22.560	21.910	22.380	22.303	8,082,400
2025-06-23	21.160	22.440	20.810	22.250	22.174	10,619,950
2025-06-20	21.780	22.320	21.240	21.570	21.496	10,189,520
2025-06-19	23.000	23.230	21.700	21.780	21.705	20,613,381
2025-06-18	23.330	25.300	22.100	23.660	23.579	30,530,480
2025-06-17	22.770	23.000	22.350	23.000	22.921	11,912,500
2025-06-16	20.900	21.300	20.800	20.910	20.838	4,399,600
2025-06-13	22.440	22.490	20.950	21.090	21.018	7,885,500
2025-06-12	22.130	23.450	22.130	22.330	22.253	9,036,600
2025-06-11	22.100	22.420	21.810	22.080	21.929	8,744,254
2025-06-10	21.820	23.170	21.610	22.180	22.029	16,922,600
2025-06-09	20.440	21.500	20.440	21.490	21.343	11,652,610
2025-06-06	20.850	20.880	20.000	20.520	20.380	7,830,836
2025-06-05	20.400	21.460	20.330	21.000	20.857	9,703,596
2025-06-04	20.310	20.710	20.210	20.510	20.370	4,799,400
2025-06-03	20.010	20.880	19.880	20.310	20.171	5,764,600
2025-05-30	20.610	21.280	20.010	20.180	20.042	5,462,300
2025-05-29	20.960	21.060	20.670	20.700	20.559	4,253,468
2025-05-28	21.350	21.420	20.620	20.660	20.519	5,586,800
2025-05-27	21.270	21.680	21.000	21.420	21.274	8,107,260
2025-05-26	20.820	21.490	20.560	21.310	21.165	8,910,196
2025-05-23	21.310	21.490	20.800	20.850	20.708	9,478,060
2025-05-22	20.630	22.200	20.310	21.820	21.671	15,028,230
2025-05-21	20.580	22.330	20.150	21.050	20.906	13,548,050
2025-05-20	20.350	20.680	19.920	20.450	20.310	4,847,000
2025-05-19	20.220	20.610	19.910	20.150	20.013	4,471,300
2025-05-16	19.590	20.380	19.480	20.140	20.003	3,845,100
2025-05-15	20.130	20.180	19.760	19.760	19.625	2,648,500
2025-05-14	20.400	20.400	19.970	20.190	20.052	3,986,053
2025-05-13	21.570	21.580	20.350	20.440	20.301	9,797,300
2025-05-12	20.730	21.500	20.340	21.100	20.956	7,294,500
2025-05-09	20.800	20.800	20.120	20.500	20.360	3,467,500
2025-05-08	20.800	21.050	20.660	20.730	20.589	4,073,100
2025-05-07	21.550	21.950	20.530	20.840	20.698	5,313,600
2025-05-06	20.510	21.270	20.260	20.940	20.797	6,134,800
2025-04-30	20.000	20.450	19.990	20.100	19.963	4,900,700
2025-04-29	20.000	20.270	19.730	19.830	19.695	3,811,000

← NewerPage 6 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.