Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	51.090	51.880	50.700	51.360	50.915	6,023,460
2024-07-26	51.590	52.090	50.450	50.920	50.479	6,527,211
2024-07-25	51.610	52.630	50.900	51.710	51.262	6,891,160
2024-07-24	52.470	54.010	51.380	51.680	51.232	7,044,431
2024-07-23	53.950	54.600	52.700	52.750	52.293	7,985,032
2024-07-22	52.000	55.340	51.700	54.210	53.740	10,146,266
2024-07-19	50.760	52.650	50.120	52.050	51.599	7,922,333
2024-07-18	50.000	51.100	49.810	51.000	50.558	7,957,668
2024-07-17	47.850	51.220	47.620	50.650	50.211	13,043,799
2024-07-16	47.360	48.040	47.000	47.920	47.505	5,006,158
2024-07-15	48.310	49.000	47.470	47.600	47.187	6,466,929
2024-07-12	48.940	51.500	48.480	48.600	48.179	10,831,377
2024-07-11	48.000	49.560	47.440	48.660	47.675	10,063,553
2024-07-10	48.000	49.070	47.170	47.260	46.303	7,986,273
2024-07-09	48.700	49.080	46.900	48.300	47.322	8,580,877
2024-07-08	50.000	50.970	47.690	49.000	48.008	10,888,595
2024-07-05	47.200	51.710	46.580	51.100	50.066	14,991,586
2024-07-04	47.040	48.360	46.810	47.350	46.392	6,317,079
2024-07-03	47.000	47.880	46.410	47.040	46.088	5,712,544
2024-07-02	48.480	48.620	46.810	47.000	46.049	6,012,528
2024-07-01	48.600	48.980	47.370	48.440	47.460	4,096,502
2024-06-28	48.880	50.110	48.480	48.600	47.616	6,288,370
2024-06-27	49.370	49.850	48.000	48.780	47.793	5,878,573
2024-06-26	49.300	49.830	48.610	49.620	48.616	5,674,576
2024-06-25	50.200	50.900	48.530	49.300	48.302	8,851,490
2024-06-24	50.380	51.700	50.200	50.460	49.439	5,247,370
2024-06-21	50.340	51.240	50.030	50.820	49.791	5,681,564
2024-06-20	51.600	52.650	50.300	50.360	49.341	7,080,484
2024-06-19	51.870	52.350	51.590	51.790	50.742	4,687,175
2024-06-18	53.290	53.290	51.280	52.000	50.947	8,481,819
2024-06-17	52.140	53.880	51.510	53.500	52.417	13,603,891
2024-06-14	57.100	57.380	49.360	53.800	52.711	30,885,036
2024-06-13	57.400	58.500	56.710	57.220	56.062	8,254,340
2024-06-12	55.500	58.860	55.200	57.600	56.434	12,608,464
2024-06-11	56.740	56.910	53.640	55.900	54.769	11,257,689
2024-06-07	56.910	58.600	56.800	57.050	55.895	9,795,335
2024-06-06	55.060	57.200	55.060	56.910	55.758	9,368,382
2024-06-05	55.380	56.100	54.890	55.320	54.200	5,851,840
2024-06-04	53.370	55.830	53.200	55.500	54.377	9,540,997
2024-06-03	52.860	54.030	52.300	53.600	52.515	8,610,114
2024-05-31	54.450	55.290	53.800	53.930	52.838	7,633,517
2024-05-30	53.300	53.900	52.530	53.830	52.740	5,369,267
2024-05-29	54.530	55.150	53.000	53.250	52.172	8,364,236
2024-05-28	55.000	56.380	54.460	54.700	53.593	6,512,831
2024-05-27	54.910	55.330	53.820	55.330	54.210	5,677,778
2024-05-24	54.880	56.160	54.430	54.910	53.799	6,208,751
2024-05-23	56.650	56.870	54.870	55.110	53.995	8,005,911
2024-05-22	58.100	58.430	55.660	56.870	55.719	10,669,270
2024-05-21	58.280	58.970	57.750	58.150	56.973	6,216,702
2024-05-20	57.070	58.860	56.750	58.410	57.228	7,299,781
2024-05-17	57.890	58.700	56.450	56.990	55.836	6,964,415
2024-05-16	57.000	59.090	56.170	58.090	56.914	8,863,900
2024-05-15	58.500	58.810	56.660	56.900	55.748	9,445,650
2024-05-14	57.250	59.610	57.250	59.180	57.982	9,370,721
2024-05-13	62.500	63.360	57.530	57.680	56.513	16,035,791
2024-05-10	59.800	59.830	58.620	59.690	58.482	7,359,158
2024-05-09	59.700	61.120	59.280	59.750	58.541	10,061,737
2024-05-08	61.350	61.680	59.720	59.860	58.648	11,205,060
2024-05-07	61.550	62.080	60.500	61.700	60.451	9,279,408
2024-05-06	59.800	62.290	59.150	61.750	60.500	19,111,256

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1260 CNY
2025-06-17	0.3000 CNY
2024-07-12	0.5680 CNY
2023-07-07	0.5500 CNY
2022-05-31	0.5000 CNY
2021-06-01	0.3000 CNY
2020-05-22	0.2780 CNY
2019-07-01	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.