Tinavi Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	14.240	14.370	14.000	14.230	14.230	3,232,821
2023-10-31	14.270	14.470	14.120	14.250	14.250	4,045,880
2023-10-30	13.790	14.550	13.730	14.240	14.240	7,432,852
2023-10-27	13.200	13.800	13.090	13.680	13.680	4,434,531
2023-10-26	12.900	13.260	12.820	13.250	13.250	3,261,589
2023-10-25	12.920	13.230	12.820	12.930	12.930	3,923,344
2023-10-24	12.470	12.890	12.370	12.770	12.770	3,299,612
2023-10-23	12.680	12.800	12.300	12.430	12.430	3,256,948
2023-10-20	13.180	13.180	12.720	12.740	12.740	3,245,348
2023-10-19	12.990	13.320	12.830	12.970	12.970	3,777,338
2023-10-18	13.510	13.520	13.030	13.070	13.070	3,722,225
2023-10-17	13.830	13.830	13.330	13.540	13.540	3,392,896
2023-10-16	14.110	14.150	13.580	13.730	13.730	4,182,613
2023-10-13	13.810	14.080	13.760	13.910	13.910	3,052,594
2023-10-12	13.820	13.990	13.690	13.900	13.900	4,022,274
2023-10-11	13.500	14.090	13.500	13.830	13.830	5,025,522
2023-10-10	13.650	13.700	13.440	13.490	13.490	2,236,245
2023-10-09	13.740	13.850	13.460	13.590	13.590	3,637,775
2023-09-28	13.870	13.920	13.700	13.730	13.730	2,974,067
2023-09-27	13.480	13.930	13.480	13.880	13.880	3,568,658
2023-09-26	13.610	13.650	13.420	13.570	13.570	2,435,917
2023-09-25	13.530	13.670	13.410	13.550	13.550	2,982,671
2023-09-22	13.190	13.570	13.020	13.550	13.550	3,694,181
2023-09-21	13.280	13.330	13.110	13.130	13.130	2,384,127
2023-09-20	13.280	13.440	13.230	13.260	13.260	2,802,726
2023-09-19	13.660	13.750	13.250	13.280	13.280	3,986,460
2023-09-18	13.400	13.750	13.260	13.700	13.700	4,497,740
2023-09-15	13.380	13.710	13.160	13.410	13.410	5,573,279
2023-09-14	13.510	13.550	13.260	13.350	13.350	4,063,695
2023-09-13	13.950	13.950	13.400	13.510	13.510	5,792,178
2023-09-12	14.080	14.120	13.810	13.900	13.900	3,594,175
2023-09-11	13.890	14.200	13.670	14.040	14.040	5,198,130
2023-09-08	13.520	13.980	13.400	13.810	13.810	5,163,863
2023-09-07	13.960	14.010	13.440	13.540	13.540	7,218,729
2023-09-06	14.030	14.290	13.860	14.090	14.090	2,944,271
2023-09-05	14.150	14.400	14.040	14.100	14.100	2,689,168
2023-09-04	14.190	14.190	14.010	14.130	14.130	3,065,990
2023-09-01	14.500	14.640	13.940	14.080	14.080	3,648,149
2023-08-31	14.500	14.650	14.430	14.520	14.520	2,572,731
2023-08-30	14.300	14.820	14.250	14.620	14.620	4,802,952
2023-08-29	13.480	14.280	13.470	14.200	14.200	5,527,959
2023-08-28	14.300	14.330	13.420	13.440	13.440	5,023,230
2023-08-25	13.690	13.840	13.440	13.500	13.500	3,097,586
2023-08-24	13.710	14.020	13.520	13.700	13.700	4,369,433
2023-08-23	14.320	14.440	13.310	13.670	13.670	7,273,332
2023-08-22	14.570	14.620	14.200	14.570	14.570	2,732,181
2023-08-21	14.790	14.880	14.460	14.470	14.470	2,834,966
2023-08-18	15.130	15.340	14.790	14.830	14.830	3,042,364
2023-08-17	14.930	15.260	14.620	15.140	15.140	3,565,291
2023-08-16	14.870	15.040	14.800	14.850	14.850	1,953,689
2023-08-15	14.920	15.060	14.730	14.990	14.990	2,100,404
2023-08-14	14.750	14.930	14.660	14.920	14.920	2,247,102
2023-08-11	15.030	15.170	14.830	14.830	14.830	2,186,010
2023-08-10	15.230	15.280	15.000	15.030	15.030	1,845,688
2023-08-09	15.010	15.310	15.000	15.190	15.190	2,993,214
2023-08-08	15.070	15.180	14.940	15.030	15.030	2,643,881
2023-08-07	15.550	15.550	14.960	15.080	15.080	5,186,808
2023-08-04	15.450	15.730	15.380	15.520	15.520	3,009,986
2023-08-03	15.530	15.680	15.310	15.330	15.330	3,526,019
2023-08-02	15.550	15.770	15.510	15.620	15.620	2,947,358

← NewerPage 13 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.