Tinavi Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.400	14.620	14.210	14.360	14.360	4,187,315
2023-02-03	14.500	14.710	14.280	14.500	14.500	4,572,274
2023-02-02	14.190	14.700	14.100	14.480	14.480	5,755,591
2023-02-01	13.900	14.350	13.850	14.180	14.180	4,760,191
2023-01-31	13.910	14.200	13.800	13.950	13.950	4,965,905
2023-01-30	13.800	14.170	13.670	14.010	14.010	7,310,258
2023-01-20	13.920	14.140	13.540	13.610	13.610	7,177,865
2023-01-19	13.100	13.440	13.000	13.410	13.410	4,207,648
2023-01-18	13.100	13.140	12.920	13.020	13.020	2,324,461
2023-01-17	13.320	13.420	12.900	13.020	13.020	4,847,196
2023-01-16	12.590	13.410	12.550	13.260	13.260	9,262,364
2023-01-13	12.150	12.620	12.100	12.590	12.590	7,091,159
2023-01-12	12.150	12.220	12.060	12.140	12.140	2,009,079
2023-01-11	12.260	12.450	12.060	12.120	12.120	2,870,497
2023-01-10	12.130	12.360	12.100	12.240	12.240	2,533,971
2023-01-09	12.330	12.380	12.150	12.200	12.200	1,971,897
2023-01-06	12.400	12.410	12.210	12.220	12.220	2,255,887
2023-01-05	12.390	12.530	12.230	12.400	12.400	2,894,743
2023-01-04	12.350	12.700	12.210	12.290	12.290	3,447,871
2023-01-03	11.880	12.390	11.880	12.210	12.210	3,620,542
2022-12-30	11.850	12.050	11.800	11.890	11.890	1,533,269
2022-12-29	11.760	11.940	11.750	11.850	11.850	1,496,709
2022-12-28	11.990	12.020	11.780	11.800	11.800	2,191,652
2022-12-27	12.060	12.200	11.900	12.010	12.010	2,571,340
2022-12-26	12.100	12.200	11.990	12.100	12.100	1,832,983
2022-12-23	11.940	12.250	11.920	12.080	12.080	2,035,629
2022-12-22	12.190	12.240	11.840	11.900	11.900	1,836,059
2022-12-21	12.350	12.350	11.990	12.080	12.080	1,971,162
2022-12-20	12.240	12.390	12.120	12.290	12.290	1,821,696
2022-12-19	12.810	12.880	12.130	12.210	12.210	3,899,818
2022-12-16	12.710	12.910	12.430	12.870	12.870	3,408,217
2022-12-15	12.650	12.800	12.580	12.710	12.710	1,543,695
2022-12-14	12.840	12.890	12.580	12.620	12.620	3,102,998
2022-12-13	13.130	13.160	12.790	12.820	12.820	3,374,154
2022-12-12	12.970	13.190	12.930	13.150	13.150	2,867,807
2022-12-09	12.910	13.130	12.880	12.970	12.970	2,418,255
2022-12-08	13.090	13.090	12.900	12.910	12.910	2,247,374
2022-12-07	12.990	13.190	12.900	12.980	12.980	2,482,522
2022-12-06	13.140	13.170	12.970	13.030	13.030	2,681,093
2022-12-05	13.210	13.330	12.950	13.070	13.070	4,526,970
2022-12-02	12.880	13.440	12.760	13.180	13.180	5,164,620
2022-12-01	12.960	13.040	12.770	12.820	12.820	3,234,039
2022-11-30	13.090	13.130	12.730	12.790	12.790	3,230,476
2022-11-29	12.600	13.070	12.600	12.980	12.980	3,344,941
2022-11-28	12.800	12.980	12.500	12.660	12.660	3,699,507
2022-11-25	13.010	13.050	12.700	12.880	12.880	3,157,463
2022-11-24	13.080	13.280	12.990	12.990	12.990	3,493,408
2022-11-23	13.450	13.600	12.900	13.050	13.050	4,599,396
2022-11-22	14.120	14.190	13.380	13.420	13.420	6,739,926
2022-11-21	14.090	14.200	13.950	14.070	14.070	3,737,298
2022-11-18	14.290	14.670	14.170	14.170	14.170	6,089,653
2022-11-17	14.200	14.290	14.050	14.200	14.200	2,955,406
2022-11-16	14.410	14.500	14.130	14.210	14.210	4,200,229
2022-11-15	14.000	14.410	13.730	14.380	14.380	7,609,838
2022-11-14	13.690	14.240	13.410	13.930	13.930	6,843,487
2022-11-11	14.160	14.400	13.610	13.650	13.650	8,703,288
2022-11-10	13.920	14.540	13.910	13.920	13.920	6,206,144
2022-11-09	14.070	14.280	13.880	14.050	14.050	3,505,951
2022-11-08	14.250	14.360	13.980	14.140	14.140	3,890,128
2022-11-07	14.180	14.830	14.180	14.340	14.340	6,683,134

← NewerPage 16 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.