Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.350	20.420	19.800	20.000	19.864	3,839,200
2025-04-25	20.810	20.950	20.450	20.510	20.370	2,723,700
2025-04-24	20.880	21.190	20.480	20.700	20.559	2,891,400
2025-04-23	21.000	21.810	20.760	20.900	20.757	4,772,692
2025-04-22	20.960	21.330	20.710	20.860	20.718	2,914,700
2025-04-21	19.950	21.680	19.800	21.170	21.026	6,658,092
2025-04-18	20.240	20.290	19.710	19.840	19.705	2,836,800
2025-04-17	20.000	20.620	19.750	20.220	20.082	4,398,600
2025-04-16	20.770	20.800	19.610	20.030	19.893	4,568,400
2025-04-15	21.080	21.080	20.240	20.400	20.261	9,493,632
2025-04-14	19.890	21.090	19.600	21.090	20.946	9,756,079
2025-04-11	18.550	19.410	18.160	19.170	19.039	11,187,810
2025-04-10	17.030	18.380	17.030	18.380	18.255	6,602,536
2025-04-09	15.510	17.000	15.510	16.710	16.596	10,782,300
2025-04-08	17.600	18.590	17.230	17.230	17.112	4,224,300
2025-04-07	19.140	19.140	19.140	19.140	19.009	956,800
2025-04-03	22.120	22.380	21.000	21.270	21.125	5,496,900
2025-04-02	21.820	22.870	21.750	22.610	22.456	4,103,218
2025-04-01	22.140	22.490	21.480	21.940	21.790	4,977,300
2025-03-31	22.760	22.760	21.460	22.030	21.880	5,555,033
2025-03-28	24.230	24.230	22.570	22.600	22.446	5,978,000
2025-03-27	24.410	24.570	24.020	24.100	23.936	4,288,400
2025-03-26	24.050	24.500	23.970	24.390	24.224	4,744,667
2025-03-25	25.140	25.240	24.100	24.230	24.065	4,921,460
2025-03-24	25.030	25.550	24.200	25.090	24.919	5,327,093
2025-03-21	26.380	26.380	24.860	25.030	24.859	6,826,118
2025-03-20	26.560	27.070	26.120	26.470	26.289	8,145,218
2025-03-19	26.710	26.750	26.000	26.560	26.379	7,138,800
2025-03-18	26.700	27.600	26.340	26.690	26.508	12,753,310
2025-03-17	24.850	27.010	24.730	27.010	26.826	17,570,211
2025-03-14	24.180	24.840	24.020	24.550	24.383	3,373,300
2025-03-13	24.750	24.820	23.990	24.320	24.154	3,333,518
2025-03-12	25.680	25.690	24.850	24.890	24.720	3,720,718
2025-03-11	25.100	25.100	24.680	25.050	24.879	3,020,985
2025-03-10	25.800	25.800	24.670	25.250	25.078	3,900,300
2025-03-07	25.710	26.420	25.270	25.630	25.455	5,584,000
2025-03-06	25.600	26.100	25.380	25.770	25.594	7,048,467
2025-03-05	24.150	26.200	22.950	25.860	25.684	11,547,520
2025-03-04	24.000	24.600	23.670	24.090	23.926	3,546,018
2025-03-03	23.880	24.480	23.560	24.160	23.995	5,541,418
2025-02-28	24.990	24.990	23.750	23.880	23.717	6,265,136
2025-02-27	25.300	25.840	24.800	25.170	24.998	5,490,718
2025-02-26	25.170	26.000	25.100	25.300	25.127	7,032,900
2025-02-25	24.880	25.550	24.310	25.210	25.038	6,550,972
2025-02-24	26.130	26.160	24.220	25.140	24.968	11,694,640
2025-02-21	26.640	27.170	26.100	26.230	26.051	11,347,230
2025-02-20	26.600	27.440	26.180	27.040	26.856	10,813,470
2025-02-19	25.550	26.630	25.500	25.890	25.713	6,959,778
2025-02-18	26.850	27.330	25.540	25.590	25.415	8,279,918
2025-02-17	27.000	27.260	25.800	27.000	26.816	11,458,800
2025-02-14	26.500	28.200	26.100	27.300	27.114	11,636,700
2025-02-13	26.210	27.790	25.600	26.970	26.786	14,095,040
2025-02-12	25.910	26.790	25.590	26.180	26.001	11,365,340
2025-02-11	27.390	27.570	25.860	25.910	25.733	13,889,050
2025-02-10	24.800	27.390	24.510	27.390	27.203	14,689,790
2025-02-07	24.790	25.950	24.580	24.900	24.730	12,939,310
2025-02-06	23.810	25.540	23.600	25.120	24.949	13,629,610
2025-02-05	23.500	23.980	22.650	23.680	23.518	8,800,010
2025-01-27	23.250	24.300	22.610	23.510	23.350	8,440,210
2025-01-24	22.150	23.140	22.150	22.960	22.803	5,908,600

← NewerPage 7 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.