Tinavi Medical Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.870 | 9.090 | 8.830 | 8.960 | 8.960 | 4,387,064 |
| 2024-04-29 | 8.640 | 8.920 | 8.630 | 8.900 | 8.900 | 4,015,411 |
| 2024-04-26 | 8.370 | 8.730 | 8.300 | 8.720 | 8.720 | 3,970,819 |
| 2024-04-25 | 8.250 | 8.520 | 8.160 | 8.370 | 8.370 | 3,298,645 |
| 2024-04-24 | 8.120 | 8.280 | 8.080 | 8.240 | 8.240 | 2,191,383 |
| 2024-04-23 | 8.050 | 8.220 | 7.990 | 8.120 | 8.120 | 2,739,547 |
| 2024-04-22 | 7.760 | 8.100 | 7.660 | 7.970 | 7.970 | 3,729,251 |
| 2024-04-19 | 7.790 | 7.940 | 7.690 | 7.760 | 7.760 | 3,069,999 |
| 2024-04-18 | 7.910 | 8.050 | 7.760 | 7.910 | 7.910 | 3,800,253 |
| 2024-04-17 | 7.800 | 8.060 | 7.780 | 8.000 | 8.000 | 4,038,216 |
| 2024-04-16 | 8.100 | 8.180 | 7.660 | 7.660 | 7.660 | 5,593,764 |
| 2024-04-15 | 8.480 | 8.590 | 8.090 | 8.210 | 8.210 | 5,588,627 |
| 2024-04-12 | 8.730 | 8.860 | 8.570 | 8.580 | 8.580 | 2,879,563 |
| 2024-04-11 | 8.770 | 8.860 | 8.630 | 8.760 | 8.760 | 2,219,096 |
| 2024-04-10 | 9.070 | 9.070 | 8.650 | 8.700 | 8.700 | 3,178,913 |
| 2024-04-09 | 8.740 | 9.050 | 8.700 | 9.050 | 9.050 | 3,418,632 |
| 2024-04-08 | 9.060 | 9.060 | 8.720 | 8.740 | 8.740 | 4,141,918 |
| 2024-04-03 | 9.300 | 9.350 | 8.930 | 9.050 | 9.050 | 4,793,534 |
| 2024-04-02 | 9.630 | 9.630 | 9.310 | 9.370 | 9.370 | 3,613,620 |
| 2024-04-01 | 9.430 | 9.650 | 9.390 | 9.580 | 9.580 | 3,843,436 |
| 2024-03-29 | 9.360 | 9.450 | 9.260 | 9.400 | 9.400 | 1,489,148 |
| 2024-03-28 | 9.260 | 9.560 | 9.130 | 9.360 | 9.360 | 4,119,379 |
| 2024-03-27 | 9.450 | 9.720 | 9.210 | 9.240 | 9.240 | 4,214,477 |
| 2024-03-26 | 9.740 | 9.790 | 9.310 | 9.520 | 9.520 | 4,472,056 |
| 2024-03-25 | 10.130 | 10.170 | 9.680 | 9.700 | 9.700 | 5,629,169 |
| 2024-03-22 | 10.410 | 10.470 | 10.040 | 10.090 | 10.090 | 5,946,541 |
| 2024-03-21 | 10.850 | 10.850 | 10.390 | 10.480 | 10.480 | 7,749,205 |
| 2024-03-20 | 10.280 | 10.940 | 10.170 | 10.740 | 10.740 | 9,946,382 |
| 2024-03-19 | 10.370 | 10.460 | 10.270 | 10.280 | 10.280 | 5,387,548 |
| 2024-03-18 | 10.000 | 10.390 | 9.920 | 10.390 | 10.390 | 9,390,751 |
| 2024-03-15 | 10.440 | 10.580 | 10.180 | 10.390 | 10.390 | 5,229,486 |
| 2024-03-14 | 10.500 | 10.680 | 10.300 | 10.450 | 10.450 | 8,564,063 |
| 2024-03-13 | 10.280 | 10.430 | 10.190 | 10.290 | 10.290 | 4,802,962 |
| 2024-03-12 | 10.240 | 10.290 | 10.060 | 10.270 | 10.270 | 4,185,570 |
| 2024-03-11 | 9.980 | 10.190 | 9.830 | 10.190 | 10.190 | 3,676,680 |
| 2024-03-08 | 9.900 | 10.150 | 9.810 | 9.980 | 9.980 | 3,935,188 |
| 2024-03-07 | 10.000 | 10.550 | 9.940 | 9.990 | 9.990 | 7,507,079 |
| 2024-03-06 | 9.710 | 10.120 | 9.490 | 9.930 | 9.930 | 4,641,039 |
| 2024-03-05 | 9.880 | 10.000 | 9.690 | 9.740 | 9.740 | 3,883,743 |
| 2024-03-04 | 10.010 | 10.110 | 9.760 | 9.930 | 9.930 | 4,027,355 |
| 2024-03-01 | 9.920 | 10.100 | 9.780 | 9.990 | 9.990 | 4,203,207 |
| 2024-02-29 | 9.420 | 9.870 | 9.400 | 9.870 | 9.870 | 5,868,754 |
| 2024-02-28 | 10.330 | 10.660 | 9.490 | 9.520 | 9.520 | 8,479,190 |
| 2024-02-27 | 10.200 | 10.380 | 9.990 | 10.350 | 10.350 | 5,568,863 |
| 2024-02-26 | 9.990 | 10.440 | 9.930 | 10.200 | 10.200 | 6,562,202 |
| 2024-02-23 | 9.570 | 9.830 | 9.450 | 9.830 | 9.830 | 4,513,026 |
| 2024-02-22 | 9.460 | 9.700 | 9.390 | 9.570 | 9.570 | 3,357,898 |
| 2024-02-21 | 9.200 | 9.780 | 9.080 | 9.520 | 9.520 | 4,564,559 |
| 2024-02-20 | 9.230 | 9.340 | 9.060 | 9.260 | 9.260 | 2,827,954 |
| 2024-02-19 | 9.110 | 9.420 | 9.000 | 9.320 | 9.320 | 5,801,691 |
| 2024-02-08 | 8.020 | 9.200 | 7.820 | 9.020 | 9.020 | 9,215,201 |
| 2024-02-07 | 8.290 | 8.520 | 7.730 | 7.960 | 7.960 | 7,621,689 |
| 2024-02-06 | 7.890 | 8.500 | 7.500 | 8.290 | 8.290 | 9,402,333 |
| 2024-02-05 | 8.900 | 8.900 | 7.640 | 7.930 | 7.930 | 8,282,681 |
| 2024-02-02 | 9.550 | 9.620 | 8.720 | 9.000 | 9.000 | 5,416,267 |
| 2024-02-01 | 9.650 | 9.840 | 9.430 | 9.510 | 9.510 | 3,526,235 |
| 2024-01-31 | 10.150 | 10.290 | 9.640 | 9.710 | 9.710 | 5,940,827 |
| 2024-01-30 | 10.310 | 10.570 | 10.170 | 10.210 | 10.210 | 3,921,388 |
| 2024-01-29 | 11.110 | 11.140 | 10.620 | 10.650 | 10.650 | 2,691,333 |
| 2024-01-26 | 11.150 | 11.330 | 10.950 | 10.970 | 10.970 | 2,969,845 |
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.