Tinavi Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.210	14.370	13.960	14.100	14.100	5,757,328
2022-11-03	14.200	14.380	14.050	14.200	14.200	3,874,526
2022-11-02	13.990	14.660	13.990	14.400	14.400	8,772,190
2022-11-01	14.010	14.480	13.860	14.070	14.070	4,330,917
2022-10-31	13.640	14.270	13.460	14.050	14.050	4,219,179
2022-10-28	13.990	14.340	13.420	13.510	13.510	4,263,373
2022-10-27	14.200	14.420	13.980	14.170	14.170	5,618,739
2022-10-26	13.480	14.390	13.320	14.260	14.260	5,912,337
2022-10-25	13.700	13.900	13.060	13.400	13.400	4,362,009
2022-10-24	14.140	14.490	13.700	13.780	13.780	4,792,443
2022-10-21	14.060	14.450	14.000	14.240	14.240	4,665,790
2022-10-20	13.930	14.440	13.740	14.250	14.250	7,588,625
2022-10-19	13.790	14.550	13.630	13.940	13.940	7,827,258
2022-10-18	13.610	13.950	13.320	13.780	13.780	4,974,209
2022-10-17	13.220	13.840	13.160	13.580	13.580	5,994,108
2022-10-14	12.390	13.410	12.380	13.210	13.210	7,291,773
2022-10-13	11.760	12.380	11.720	12.260	12.260	3,418,412
2022-10-12	11.600	11.880	11.230	11.870	11.870	2,408,448
2022-10-11	11.720	11.900	11.370	11.480	11.480	1,871,648
2022-10-10	12.020	12.370	11.620	11.700	11.700	2,834,580
2022-09-30	12.230	12.420	11.960	12.010	12.010	2,992,071
2022-09-29	12.050	12.680	11.960	12.230	12.230	4,744,697
2022-09-28	12.000	12.350	11.880	11.900	11.900	3,188,982
2022-09-27	11.540	12.290	11.540	12.060	12.060	3,033,331
2022-09-26	11.680	11.850	11.490	11.530	11.530	2,068,352
2022-09-23	12.080	12.100	11.580	11.750	11.750	3,151,755
2022-09-22	12.190	12.320	12.040	12.050	12.050	1,874,422
2022-09-21	12.370	12.380	12.130	12.260	12.260	2,777,875
2022-09-20	12.340	12.470	12.310	12.380	12.380	1,724,423
2022-09-19	12.790	12.790	12.100	12.200	12.200	2,507,604
2022-09-16	12.820	13.040	12.600	12.600	12.600	2,386,368
2022-09-15	13.410	13.410	12.650	12.890	12.890	3,642,942
2022-09-14	13.410	13.410	13.200	13.360	13.360	2,352,285
2022-09-13	13.640	13.830	13.500	13.580	13.580	1,959,784
2022-09-09	13.560	13.770	13.530	13.640	13.640	1,568,352
2022-09-08	13.780	13.800	13.510	13.540	13.540	1,932,432
2022-09-07	13.640	13.920	13.510	13.780	13.780	3,225,464
2022-09-06	13.700	13.860	13.530	13.630	13.630	3,902,180
2022-09-05	14.000	14.580	13.820	13.860	13.860	5,453,656
2022-09-02	13.270	13.600	13.210	13.500	13.500	2,699,043
2022-09-01	13.400	13.530	13.180	13.250	13.250	2,410,058
2022-08-31	13.870	13.870	13.280	13.290	13.290	3,079,965
2022-08-30	13.610	13.970	13.480	13.720	13.720	2,803,980
2022-08-29	13.550	13.800	13.190	13.610	13.610	3,122,883
2022-08-26	13.650	14.160	13.610	13.690	13.690	3,460,316
2022-08-25	13.920	14.020	13.490	13.650	13.650	4,381,250
2022-08-24	14.920	14.990	13.830	13.890	13.890	8,356,066
2022-08-23	15.160	15.200	14.850	15.000	15.000	4,200,469
2022-08-22	15.580	15.730	15.070	15.120	15.120	6,533,644
2022-08-19	16.590	16.590	15.590	15.620	15.620	8,348,793
2022-08-18	16.140	16.670	16.000	16.420	16.420	6,993,724
2022-08-17	16.080	16.490	15.850	16.310	16.310	7,509,080
2022-08-16	15.540	16.250	15.370	16.160	16.160	11,183,425
2022-08-15	15.330	15.570	15.030	15.360	15.360	4,193,777
2022-08-12	16.150	16.250	15.360	15.380	15.380	5,867,746
2022-08-11	15.540	15.990	15.440	15.870	15.870	6,045,804
2022-08-10	15.500	15.620	15.220	15.390	15.390	3,532,419
2022-08-09	15.520	15.800	15.300	15.490	15.490	3,829,030
2022-08-08	15.790	15.790	15.400	15.590	15.590	4,661,215
2022-08-05	15.320	15.690	15.180	15.640	15.640	5,321,662

← NewerPage 17 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.