Tinavi Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.830	11.290	10.710	11.180	11.180	4,169,681
2024-01-24	10.780	10.930	10.340	10.770	10.770	3,819,312
2024-01-23	10.700	10.900	10.620	10.750	10.750	3,775,317
2024-01-22	11.470	11.470	10.660	10.820	10.820	5,000,934
2024-01-19	11.630	11.820	11.490	11.500	11.500	2,654,216
2024-01-18	11.730	11.840	11.300	11.670	11.670	5,702,426
2024-01-17	12.150	12.160	11.780	11.790	11.790	2,792,355
2024-01-16	12.290	12.320	11.980	12.190	12.190	2,993,179
2024-01-15	12.400	12.550	12.190	12.240	12.240	2,664,679
2024-01-12	12.550	12.650	12.340	12.350	12.350	2,594,751
2024-01-11	12.400	12.670	12.380	12.560	12.560	2,739,837
2024-01-10	12.700	12.700	12.300	12.330	12.330	2,880,692
2024-01-09	12.280	12.680	12.250	12.620	12.620	4,171,466
2024-01-08	12.660	12.660	12.270	12.280	12.280	3,859,522
2024-01-05	13.070	13.120	12.580	12.660	12.660	2,679,585
2024-01-04	13.130	13.130	12.900	13.020	13.020	2,782,600
2024-01-03	13.100	13.330	12.990	13.130	13.130	3,093,253
2024-01-02	13.180	13.460	13.010	13.180	13.180	4,478,040
2023-12-29	12.840	13.180	12.730	13.180	13.180	3,530,173
2023-12-28	12.510	12.890	12.320	12.820	12.820	3,998,589
2023-12-27	12.540	12.580	12.410	12.510	12.510	2,088,605
2023-12-26	12.740	12.880	12.410	12.530	12.530	2,263,346
2023-12-25	12.770	12.860	12.660	12.740	12.740	2,264,834
2023-12-22	13.010	13.030	12.730	12.770	12.770	2,694,761
2023-12-21	12.960	13.130	12.770	13.020	13.020	3,576,859
2023-12-20	13.230	13.310	13.020	13.030	13.030	2,547,030
2023-12-19	13.180	13.290	13.040	13.200	13.200	2,828,475
2023-12-18	13.290	13.420	13.150	13.180	13.180	2,979,467
2023-12-15	13.510	13.550	13.280	13.360	13.360	3,321,193
2023-12-14	13.710	13.840	13.420	13.480	13.480	2,644,323
2023-12-13	13.550	13.960	13.510	13.710	13.710	4,587,101
2023-12-12	13.840	13.900	13.400	13.580	13.580	5,062,959
2023-12-11	13.880	14.000	13.510	13.860	13.860	6,950,298
2023-12-08	13.990	14.160	13.930	13.970	13.970	4,891,958
2023-12-07	13.930	14.230	13.780	14.000	14.000	3,901,883
2023-12-06	13.780	14.150	13.710	13.930	13.930	3,413,800
2023-12-05	14.030	14.200	13.780	13.780	13.780	4,171,678
2023-12-04	14.400	14.430	13.930	14.050	14.050	4,040,476
2023-12-01	14.350	14.440	14.200	14.380	14.380	3,010,961
2023-11-30	14.430	14.500	14.130	14.300	14.300	3,160,618
2023-11-29	14.530	14.650	14.360	14.410	14.410	3,298,469
2023-11-28	14.340	14.660	14.160	14.530	14.530	4,378,990
2023-11-27	14.400	14.580	14.280	14.310	14.310	4,013,349
2023-11-24	14.570	14.620	14.270	14.430	14.430	3,907,518
2023-11-23	14.320	14.600	14.280	14.560	14.560	3,757,835
2023-11-22	14.410	14.650	14.310	14.320	14.320	3,509,274
2023-11-21	14.610	14.770	14.400	14.500	14.500	4,477,305
2023-11-20	14.530	14.750	14.330	14.690	14.690	4,333,265
2023-11-17	14.300	14.500	14.280	14.420	14.420	2,939,776
2023-11-16	14.500	14.570	14.310	14.350	14.350	2,381,405
2023-11-15	14.650	14.830	14.460	14.510	14.510	3,743,755
2023-11-14	14.430	14.630	14.410	14.580	14.580	4,063,145
2023-11-13	14.250	14.550	14.090	14.420	14.420	5,341,659
2023-11-10	14.200	14.360	14.050	14.160	14.160	3,847,881
2023-11-09	14.600	14.740	14.200	14.300	14.300	5,033,695
2023-11-08	14.690	14.760	14.490	14.560	14.560	3,772,699
2023-11-07	14.550	14.710	14.500	14.560	14.560	4,210,655
2023-11-06	14.550	14.640	14.400	14.550	14.550	5,209,999
2023-11-03	14.200	14.520	14.170	14.400	14.400	5,088,579
2023-11-02	14.290	14.380	14.030	14.050	14.050	3,133,896

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.