Tinavi Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.800	17.950	17.400	17.550	17.550	6,484,564
2023-05-04	17.410	18.250	17.320	17.820	17.820	10,537,382
2023-04-28	16.580	17.950	16.450	17.470	17.470	11,271,323
2023-04-27	16.700	17.000	16.440	16.550	16.550	8,154,528
2023-04-26	15.910	17.600	15.880	16.910	16.910	14,924,698
2023-04-25	16.180	16.180	15.150	15.460	15.460	7,352,045
2023-04-24	16.100	16.350	16.000	16.140	16.140	6,195,660
2023-04-21	16.840	17.040	15.950	16.030	16.030	9,637,432
2023-04-20	16.630	17.170	16.530	16.880	16.880	6,934,297
2023-04-19	17.050	17.240	16.520	16.600	16.600	7,467,233
2023-04-18	17.280	17.310	16.900	16.950	16.950	4,782,558
2023-04-17	17.800	17.880	17.130	17.310	17.310	8,428,099
2023-04-14	16.850	17.870	16.850	17.700	17.700	12,354,288
2023-04-13	17.170	17.210	16.830	16.860	16.860	7,568,594
2023-04-12	17.080	17.300	16.920	17.210	17.210	6,443,075
2023-04-11	17.070	17.400	16.930	17.080	17.080	6,608,892
2023-04-10	17.540	17.650	16.910	16.910	16.910	9,604,840
2023-04-07	17.060	17.920	17.000	17.520	17.520	9,643,609
2023-04-06	17.250	17.600	16.930	17.170	17.170	8,096,530
2023-04-04	17.080	17.900	17.080	17.280	17.280	10,311,765
2023-04-03	17.000	17.350	16.790	17.080	17.080	8,981,998
2023-03-31	17.300	17.550	16.970	17.120	17.120	8,188,179
2023-03-30	18.040	18.100	17.180	17.250	17.250	11,421,557
2023-03-29	17.950	18.460	17.610	18.100	18.100	11,334,137
2023-03-28	18.580	19.050	17.910	18.000	18.000	19,341,075
2023-03-27	16.960	18.660	16.760	18.460	18.460	19,262,022
2023-03-24	16.700	17.390	16.670	16.860	16.860	11,810,630
2023-03-23	16.480	16.770	16.240	16.510	16.510	7,462,737
2023-03-22	16.150	16.830	16.150	16.480	16.480	9,066,878
2023-03-21	15.800	16.330	15.720	16.100	16.100	7,948,672
2023-03-20	16.060	16.340	15.620	15.750	15.750	10,691,441
2023-03-17	14.900	16.180	14.700	15.980	15.980	14,965,059
2023-03-16	14.600	15.040	14.550	14.730	14.730	5,249,978
2023-03-15	14.340	14.880	14.320	14.680	14.680	6,894,597
2023-03-14	14.550	14.640	14.200	14.270	14.270	4,963,551
2023-03-13	14.520	14.630	14.220	14.480	14.480	3,276,434
2023-03-10	14.450	14.560	14.300	14.530	14.530	3,752,875
2023-03-09	14.540	14.800	14.410	14.530	14.530	3,301,158
2023-03-08	14.100	14.530	14.030	14.480	14.480	5,114,940
2023-03-07	14.700	14.800	14.100	14.100	14.100	5,534,894
2023-03-06	14.240	15.000	14.170	14.650	14.650	7,312,118
2023-03-03	14.260	14.770	14.100	14.280	14.280	7,783,532
2023-03-02	13.990	14.360	13.930	14.010	14.010	4,250,630
2023-03-01	14.030	14.030	13.780	13.980	13.980	2,413,001
2023-02-28	13.850	14.000	13.700	13.970	13.970	3,128,754
2023-02-27	14.220	14.350	13.770	13.850	13.850	5,128,764
2023-02-24	14.380	14.480	14.220	14.260	14.260	2,536,493
2023-02-23	14.600	14.600	14.180	14.290	14.290	3,305,595
2023-02-22	14.530	14.680	14.410	14.550	14.550	2,300,298
2023-02-21	14.750	14.880	14.510	14.610	14.610	3,221,225
2023-02-20	14.500	14.760	14.280	14.680	14.680	4,623,605
2023-02-17	14.940	15.050	14.490	14.510	14.510	6,138,815
2023-02-16	14.890	15.360	14.700	14.780	14.780	8,949,693
2023-02-15	15.190	15.190	14.780	14.860	14.860	6,159,955
2023-02-14	14.990	15.200	14.880	15.130	15.130	3,862,427
2023-02-13	14.820	15.350	14.820	14.980	14.980	5,200,420
2023-02-10	14.760	15.090	14.680	14.810	14.810	5,109,323
2023-02-09	14.660	14.760	14.440	14.710	14.710	5,523,305
2023-02-08	14.750	15.130	14.610	14.720	14.720	5,273,618
2023-02-07	14.450	14.860	14.310	14.740	14.740	6,220,191

← NewerPage 15 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.