Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	23.500	23.630	22.360	22.420	22.267	7,363,510
2025-01-22	23.650	23.810	23.100	23.230	23.072	7,068,100
2025-01-21	23.200	24.030	22.710	23.940	23.777	14,075,250
2025-01-20	22.640	23.790	22.260	22.970	22.813	10,129,000
2025-01-17	22.800	22.990	22.180	22.450	22.297	6,215,400
2025-01-16	22.840	23.130	22.300	22.740	22.585	7,427,100
2025-01-15	22.700	23.350	22.590	22.700	22.545	10,393,500
2025-01-14	21.520	22.760	21.520	22.720	22.565	9,795,220
2025-01-13	21.790	21.880	20.770	21.340	21.194	7,907,900
2025-01-10	23.010	23.220	21.870	22.060	21.909	14,498,590
2025-01-09	21.010	23.450	21.010	23.450	23.290	16,852,010
2025-01-08	21.000	21.500	20.090	21.320	21.175	9,068,000
2025-01-07	20.490	21.300	19.870	21.190	21.045	10,668,700
2025-01-06	21.540	21.820	20.250	20.480	20.340	12,636,300
2025-01-03	23.860	24.000	21.380	21.990	21.840	16,101,660
2025-01-02	22.320	24.180	22.010	22.750	22.595	12,997,720
2024-12-31	22.850	23.260	22.100	22.420	22.267	11,016,330
2024-12-30	22.350	22.950	21.780	22.910	22.754	13,432,770
2024-12-27	21.880	23.570	21.210	22.380	22.227	16,288,700
2024-12-26	20.510	21.920	20.510	21.480	21.333	13,060,450
2024-12-25	20.200	21.780	19.600	20.840	20.698	18,470,289
2024-12-24	20.750	21.450	20.180	20.310	20.171	24,075,189
2024-12-23	24.270	24.430	21.840	21.840	21.691	15,542,820
2024-12-20	23.060	25.480	23.060	24.270	24.104	41,142,129
2024-12-19	23.400	24.980	22.860	23.160	23.002	28,096,221
2024-12-18	20.000	23.170	19.600	23.170	23.012	21,952,801
2024-12-17	24.200	24.790	21.060	21.060	20.916	24,517,920
2024-12-16	25.190	25.970	22.900	23.400	23.240	27,505,939
2024-12-13	23.330	26.520	23.330	24.260	24.094	32,651,301
2024-12-12	22.740	24.110	21.990	24.110	23.946	27,283,891
2024-12-11	19.880	21.920	19.850	21.920	21.770	11,747,770
2024-12-10	20.470	20.480	19.710	19.930	19.794	5,018,350
2024-12-09	20.170	20.300	19.490	19.980	19.844	4,208,200
2024-12-06	20.190	20.380	19.910	20.120	19.983	3,188,350
2024-12-05	20.580	20.650	20.040	20.220	20.082	3,695,600
2024-12-04	21.240	21.380	20.320	20.570	20.430	4,622,850
2024-12-03	21.290	21.980	21.120	21.200	21.055	5,082,400
2024-12-02	20.800	21.500	20.600	21.340	21.194	5,063,500
2024-11-29	20.810	21.360	20.700	20.790	20.648	5,217,500
2024-11-28	20.780	21.270	20.450	20.800	20.658	5,838,600
2024-11-27	20.500	21.240	20.260	20.970	20.827	6,168,300
2024-11-26	21.900	21.900	20.590	20.660	20.519	7,942,800
2024-11-25	19.100	21.010	19.100	21.010	20.867	4,919,000
2024-11-22	20.300	20.780	19.050	19.100	18.970	4,371,285
2024-11-21	20.100	20.740	20.060	20.450	20.310	3,129,100
2024-11-20	20.250	20.770	19.730	20.170	20.032	4,987,200
2024-11-19	19.850	20.490	19.530	20.130	19.993	4,472,791
2024-11-18	20.570	21.150	19.500	19.890	19.754	5,487,700
2024-11-15	21.600	21.880	20.100	20.190	20.052	8,027,565
2024-11-14	21.990	23.080	21.620	21.680	21.532	9,030,185
2024-11-13	21.180	22.030	20.600	21.870	21.721	11,259,030
2024-11-12	22.500	22.780	20.760	21.190	21.045	18,003,650
2024-11-11	19.290	20.760	19.030	20.760	20.618	9,450,221
2024-11-08	18.580	19.850	18.580	18.870	18.741	11,686,900
2024-11-07	18.010	18.490	17.880	18.260	18.135	6,727,629
2024-11-06	18.560	18.920	18.090	18.230	18.106	8,924,000
2024-11-05	18.900	19.200	18.150	18.600	18.473	14,861,060
2024-11-04	16.950	18.710	16.800	18.710	18.582	10,988,960
2024-11-01	17.000	17.860	16.820	17.010	16.894	7,466,300
2024-10-31	16.210	17.410	16.210	17.190	17.073	8,242,400

← NewerPage 8 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.