Impulse Qingdao Health Tech Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.830	16.840	16.110	16.280	16.169	5,250,700
2024-10-29	16.710	17.300	16.340	16.870	16.755	11,066,730
2024-10-28	15.970	17.190	15.800	16.850	16.735	14,742,470
2024-10-25	15.250	16.270	14.950	15.760	15.652	13,111,550
2024-10-24	15.670	15.750	15.250	15.270	15.166	7,750,680
2024-10-23	15.910	15.990	15.620	15.750	15.643	8,081,929
2024-10-22	16.770	16.880	15.910	16.010	15.901	11,897,550
2024-10-21	19.330	19.330	16.530	16.730	16.616	16,181,620
2024-10-18	17.670	18.290	17.350	18.050	17.927	8,121,400
2024-10-17	18.280	18.750	17.800	17.860	17.738	4,702,200
2024-10-16	17.790	18.830	17.780	18.300	18.175	6,612,000
2024-10-15	18.220	19.100	17.540	18.200	18.076	10,148,910
2024-10-14	16.700	18.130	16.600	18.130	18.006	9,128,609
2024-10-11	17.200	17.600	16.310	16.480	16.368	4,596,300
2024-10-10	18.000	18.810	17.150	17.250	17.132	6,745,400
2024-10-09	18.930	19.380	17.790	17.970	17.847	7,348,700
2024-10-08	19.500	19.580	17.800	19.120	18.990	8,315,118
2024-09-30	17.470	17.800	16.600	17.800	17.679	8,434,951
2024-09-27	14.850	16.280	14.850	16.180	16.070	6,876,100
2024-09-26	14.580	14.850	14.460	14.800	14.699	2,412,867
2024-09-25	14.490	15.000	14.320	14.510	14.411	3,604,120
2024-09-24	13.860	14.470	13.760	14.470	14.371	4,233,900
2024-09-23	13.670	14.000	13.340	13.780	13.686	3,576,186
2024-09-20	13.510	13.990	13.300	13.820	13.726	2,722,300
2024-09-19	12.740	13.490	12.740	13.450	13.358	3,036,200
2024-09-18	12.630	12.880	12.400	12.800	12.713	1,457,489
2024-09-13	13.000	13.040	12.540	12.580	12.494	1,744,800
2024-09-12	12.860	12.990	12.740	12.870	12.782	1,400,400
2024-09-11	12.740	13.040	12.700	12.870	12.782	2,888,500
2024-09-10	12.350	12.990	12.310	12.760	12.673	2,726,300
2024-09-09	12.200	12.500	12.010	12.330	12.246	1,746,300
2024-09-06	12.690	12.700	12.130	12.200	12.117	2,158,000
2024-09-05	12.520	12.820	12.480	12.660	12.574	1,190,900
2024-09-04	12.790	12.790	12.430	12.590	12.504	1,879,300
2024-09-03	12.390	12.850	12.330	12.620	12.534	2,565,400
2024-09-02	12.220	12.740	12.200	12.450	12.365	3,480,900
2024-08-30	11.620	12.400	11.620	12.190	12.107	3,345,699
2024-08-29	11.380	11.560	11.370	11.540	11.461	926,200
2024-08-28	11.300	11.520	11.180	11.440	11.362	917,600
2024-08-27	11.240	11.480	11.240	11.340	11.263	926,900
2024-08-26	11.180	11.360	11.100	11.340	11.263	1,257,300
2024-08-23	11.440	11.440	11.060	11.150	11.074	1,219,800
2024-08-22	11.580	11.660	11.370	11.390	11.312	834,300
2024-08-21	11.630	11.650	11.460	11.530	11.451	687,700
2024-08-20	12.000	12.000	11.610	11.650	11.571	1,023,200
2024-08-19	12.010	12.110	11.920	11.930	11.849	738,100
2024-08-16	12.140	12.140	11.960	12.030	11.948	660,800
2024-08-15	12.030	12.150	11.840	12.070	11.988	834,300
2024-08-14	12.200	12.220	11.990	12.030	11.948	746,525
2024-08-13	12.100	12.180	12.010	12.160	12.077	764,889
2024-08-12	12.580	12.640	12.000	12.090	12.008	843,400
2024-08-09	12.530	12.570	12.370	12.380	12.296	759,600
2024-08-08	12.590	12.600	12.350	12.530	12.445	978,992
2024-08-07	12.640	12.720	12.580	12.610	12.524	789,600
2024-08-06	12.570	12.790	12.390	12.720	12.633	1,564,989
2024-08-05	13.000	13.290	12.520	12.620	12.534	2,636,689
2024-08-02	13.010	13.050	12.680	12.700	12.613	958,800
2024-08-01	13.260	13.260	12.950	13.060	12.971	844,400
2024-07-31	12.690	13.090	12.600	13.080	12.991	1,142,600
2024-07-30	12.700	12.800	12.500	12.690	12.603	1,059,000

← NewerPage 9 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.