Tinavi Medical Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.090 | 7.140 | 6.970 | 7.010 | 7.010 | 1,864,004 |
| 2024-07-26 | 6.990 | 7.120 | 6.990 | 7.090 | 7.090 | 1,136,150 |
| 2024-07-25 | 6.910 | 7.100 | 6.840 | 7.000 | 7.000 | 1,957,852 |
| 2024-07-24 | 7.200 | 7.200 | 6.930 | 6.930 | 6.930 | 4,178,695 |
| 2024-07-23 | 7.320 | 7.430 | 7.180 | 7.180 | 7.180 | 2,455,215 |
| 2024-07-22 | 7.250 | 7.410 | 7.150 | 7.320 | 7.320 | 2,189,107 |
| 2024-07-19 | 7.100 | 7.330 | 7.060 | 7.210 | 7.210 | 2,369,526 |
| 2024-07-18 | 7.270 | 7.270 | 7.040 | 7.130 | 7.130 | 4,073,606 |
| 2024-07-17 | 7.290 | 7.350 | 7.220 | 7.270 | 7.270 | 1,203,859 |
| 2024-07-16 | 7.320 | 7.320 | 7.150 | 7.290 | 7.290 | 1,447,295 |
| 2024-07-15 | 7.410 | 7.660 | 7.250 | 7.280 | 7.280 | 1,926,749 |
| 2024-07-12 | 7.460 | 7.590 | 7.420 | 7.440 | 7.440 | 2,309,281 |
| 2024-07-11 | 7.420 | 7.510 | 7.280 | 7.450 | 7.450 | 2,498,489 |
| 2024-07-10 | 7.260 | 7.350 | 7.150 | 7.160 | 7.160 | 1,605,135 |
| 2024-07-09 | 7.120 | 7.270 | 7.030 | 7.250 | 7.250 | 2,308,263 |
| 2024-07-08 | 7.370 | 7.390 | 7.120 | 7.140 | 7.140 | 2,396,459 |
| 2024-07-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-07-04 | 7.370 | 7.430 | 7.120 | 7.150 | 7.150 | 2,967,435 |
| 2024-07-03 | 7.500 | 7.570 | 7.370 | 7.400 | 7.400 | 2,309,633 |
| 2024-07-02 | 7.360 | 7.560 | 7.290 | 7.480 | 7.480 | 2,938,782 |
| 2024-07-01 | 7.700 | 7.760 | 7.310 | 7.360 | 7.360 | 5,938,480 |
| 2024-06-28 | 7.810 | 8.090 | 7.710 | 7.740 | 7.740 | 2,502,283 |
| 2024-06-27 | 8.010 | 8.240 | 7.870 | 7.880 | 7.880 | 2,226,632 |
| 2024-06-26 | 7.750 | 8.160 | 7.620 | 8.140 | 8.140 | 2,546,642 |
| 2024-06-25 | 7.770 | 8.030 | 7.720 | 7.820 | 7.820 | 2,739,898 |
| 2024-06-24 | 8.250 | 8.290 | 7.770 | 7.770 | 7.770 | 4,500,648 |
| 2024-06-21 | 8.240 | 8.520 | 8.130 | 8.340 | 8.340 | 4,113,711 |
| 2024-06-20 | 7.990 | 8.520 | 7.970 | 8.310 | 8.310 | 7,049,566 |
| 2024-06-19 | 8.150 | 8.200 | 7.980 | 8.000 | 8.000 | 1,934,569 |
| 2024-06-18 | 8.050 | 8.270 | 7.990 | 8.140 | 8.140 | 2,378,467 |
| 2024-06-17 | 8.110 | 8.200 | 8.030 | 8.110 | 8.110 | 2,575,400 |
| 2024-06-14 | 8.250 | 8.300 | 8.020 | 8.220 | 8.220 | 6,591,990 |
| 2024-06-13 | 7.640 | 8.860 | 7.520 | 8.370 | 8.370 | 9,535,123 |
| 2024-06-12 | 7.600 | 7.750 | 7.580 | 7.640 | 7.640 | 2,407,203 |
| 2024-06-11 | 7.400 | 7.650 | 7.240 | 7.620 | 7.620 | 2,837,235 |
| 2024-06-07 | 7.390 | 7.520 | 7.310 | 7.410 | 7.410 | 3,060,633 |
| 2024-06-06 | 7.790 | 7.790 | 7.180 | 7.300 | 7.300 | 6,698,387 |
| 2024-06-05 | 7.990 | 7.990 | 7.710 | 7.750 | 7.750 | 2,102,455 |
| 2024-06-04 | 8.050 | 8.050 | 7.730 | 7.870 | 7.870 | 3,854,081 |
| 2024-06-03 | 8.400 | 8.400 | 7.930 | 8.050 | 8.050 | 3,031,650 |
| 2024-05-31 | 8.210 | 8.420 | 8.150 | 8.400 | 8.400 | 2,944,130 |
| 2024-05-30 | 8.040 | 8.280 | 7.950 | 8.190 | 8.190 | 2,754,887 |
| 2024-05-29 | 8.070 | 8.200 | 8.040 | 8.120 | 8.120 | 1,505,253 |
| 2024-05-28 | 8.130 | 8.200 | 7.990 | 8.070 | 8.070 | 1,947,738 |
| 2024-05-27 | 8.240 | 8.240 | 7.930 | 8.130 | 8.130 | 2,423,139 |
| 2024-05-24 | 8.380 | 8.550 | 8.150 | 8.160 | 8.160 | 2,240,914 |
| 2024-05-23 | 8.640 | 8.640 | 8.330 | 8.380 | 8.380 | 2,307,147 |
| 2024-05-22 | 8.700 | 8.700 | 8.540 | 8.620 | 8.620 | 1,564,809 |
| 2024-05-21 | 8.730 | 8.730 | 8.530 | 8.560 | 8.560 | 2,468,268 |
| 2024-05-20 | 8.680 | 8.830 | 8.600 | 8.730 | 8.730 | 2,694,908 |
| 2024-05-17 | 8.480 | 8.720 | 8.480 | 8.680 | 8.680 | 2,826,202 |
| 2024-05-16 | 8.500 | 8.590 | 8.440 | 8.470 | 8.470 | 2,301,674 |
| 2024-05-15 | 8.670 | 8.670 | 8.400 | 8.460 | 8.460 | 2,225,332 |
| 2024-05-14 | 8.670 | 8.770 | 8.590 | 8.630 | 8.630 | 2,651,808 |
| 2024-05-13 | 8.830 | 8.850 | 8.520 | 8.610 | 8.610 | 3,589,634 |
| 2024-05-10 | 9.160 | 9.170 | 8.810 | 8.850 | 8.850 | 3,661,317 |
| 2024-05-09 | 9.000 | 9.230 | 9.000 | 9.140 | 9.140 | 2,664,237 |
| 2024-05-08 | 9.170 | 9.280 | 9.000 | 9.040 | 9.040 | 4,214,341 |
| 2024-05-07 | 9.160 | 9.210 | 9.080 | 9.170 | 9.170 | 2,917,546 |
| 2024-05-06 | 9.040 | 9.230 | 9.040 | 9.140 | 9.140 | 3,019,105 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.