Tinavi Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.560	15.790	15.450	15.570	15.570	3,255,095
2023-07-31	15.850	15.980	15.510	15.570	15.570	5,144,411
2023-07-28	15.570	15.970	15.450	15.910	15.910	3,135,675
2023-07-27	15.810	15.920	15.500	15.590	15.590	3,839,849
2023-07-26	15.970	16.010	15.710	15.820	15.820	2,833,051
2023-07-25	16.010	16.190	15.970	16.010	16.010	2,556,779
2023-07-24	15.600	16.100	15.430	15.910	15.910	5,736,538
2023-07-21	16.680	16.900	15.300	15.620	15.620	10,950,200
2023-07-20	16.250	16.520	16.040	16.250	16.250	3,421,423
2023-07-19	16.370	16.490	16.100	16.270	16.270	2,130,772
2023-07-18	16.570	16.580	16.280	16.350	16.350	3,184,234
2023-07-17	16.340	16.880	16.250	16.490	16.490	4,365,840
2023-07-14	16.650	16.690	16.260	16.420	16.420	5,184,408
2023-07-13	15.900	16.370	15.900	16.210	16.210	4,016,613
2023-07-12	16.020	16.240	15.850	15.850	15.850	4,881,230
2023-07-11	16.090	16.320	15.930	16.040	16.040	6,277,903
2023-07-10	16.820	16.920	16.050	16.070	16.070	10,157,562
2023-07-07	17.490	17.520	16.970	17.270	17.270	5,548,919
2023-07-06	17.400	17.600	17.180	17.320	17.320	4,932,494
2023-07-05	17.620	18.110	17.380	17.430	17.430	8,570,216
2023-07-04	17.550	17.730	17.340	17.570	17.570	6,693,664
2023-07-03	18.740	18.760	17.520	17.590	17.590	9,789,735
2023-06-30	18.310	18.570	18.060	18.440	18.440	7,105,619
2023-06-29	17.450	18.770	17.250	18.520	18.520	11,284,181
2023-06-28	17.580	17.700	16.750	17.300	17.300	6,789,434
2023-06-27	17.520	18.070	17.460	17.520	17.520	6,324,320
2023-06-26	18.400	18.690	17.540	17.670	17.670	10,059,730
2023-06-21	19.500	19.540	18.500	18.500	18.500	10,198,229
2023-06-20	18.720	19.780	18.500	19.280	19.280	15,120,892
2023-06-19	18.360	19.470	18.290	18.760	18.760	15,200,591
2023-06-16	17.960	18.540	17.760	18.250	18.250	12,511,205
2023-06-15	16.530	18.150	16.380	17.960	17.960	15,997,909
2023-06-14	16.540	16.670	16.280	16.530	16.530	4,318,990
2023-06-13	16.610	16.660	16.290	16.540	16.540	3,795,518
2023-06-12	16.720	16.800	16.450	16.550	16.550	4,481,053
2023-06-09	16.520	16.810	16.390	16.640	16.640	4,062,774
2023-06-08	17.000	17.000	16.400	16.550	16.550	4,651,718
2023-06-07	16.710	17.000	16.570	16.950	16.950	4,404,660
2023-06-06	17.340	17.390	16.660	16.690	16.690	6,466,642
2023-06-05	17.370	17.490	17.050	17.300	17.300	5,191,784
2023-06-02	17.810	17.840	17.190	17.210	17.210	6,822,143
2023-06-01	17.660	18.100	17.610	17.730	17.730	6,652,119
2023-05-31	17.310	18.250	17.190	17.740	17.740	11,920,247
2023-05-30	16.930	17.420	16.800	17.270	17.270	6,858,659
2023-05-29	16.550	17.370	16.540	16.900	16.900	7,538,898
2023-05-26	16.000	16.490	15.780	16.420	16.420	4,866,458
2023-05-25	16.160	16.320	15.770	16.000	16.000	5,830,130
2023-05-24	16.410	16.500	16.150	16.170	16.170	5,799,110
2023-05-23	16.630	16.870	16.550	16.570	16.570	4,776,845
2023-05-22	16.550	16.830	16.540	16.660	16.660	3,401,988
2023-05-19	16.700	16.760	16.200	16.670	16.670	5,198,390
2023-05-18	16.380	16.880	16.220	16.690	16.690	7,616,748
2023-05-17	15.610	16.400	15.520	16.270	16.270	6,651,323
2023-05-16	16.100	16.180	15.600	15.670	15.670	4,265,988
2023-05-15	15.880	16.300	15.580	15.960	15.960	4,947,034
2023-05-12	16.000	16.450	15.810	15.900	15.900	5,207,883
2023-05-11	16.230	16.660	16.050	16.090	16.090	4,567,306
2023-05-10	16.290	16.500	16.060	16.270	16.270	4,318,836
2023-05-09	17.040	17.040	16.310	16.390	16.390	7,180,778
2023-05-08	17.660	17.660	16.810	17.050	17.050	7,308,301

← NewerPage 14 of 21 · 1,212 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.