Tinavi Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.980	15.450	14.970	15.210	15.210	4,859,725
2022-08-03	15.230	15.640	14.580	14.760	14.760	6,468,492
2022-08-02	15.800	15.870	14.750	15.090	15.090	8,483,763
2022-08-01	15.580	16.210	15.400	16.000	16.000	6,493,082
2022-07-29	16.250	16.280	15.510	15.630	15.630	8,285,394
2022-07-28	14.980	16.230	14.980	15.970	15.970	14,423,494
2022-07-27	14.580	14.980	14.530	14.900	14.900	3,052,886
2022-07-26	14.690	14.780	14.300	14.600	14.600	2,320,884
2022-07-25	14.630	14.980	14.560	14.650	14.650	2,800,556
2022-07-22	14.970	15.170	14.450	14.600	14.600	3,107,872
2022-07-21	14.720	15.160	14.670	14.860	14.860	3,625,243
2022-07-20	14.900	14.950	14.700	14.800	14.800	3,579,467
2022-07-19	14.170	14.890	14.140	14.780	14.780	5,469,702
2022-07-18	14.070	14.210	13.830	14.130	14.130	2,080,415
2022-07-15	14.300	14.300	13.880	13.960	13.960	2,875,983
2022-07-14	13.550	14.390	13.530	14.200	14.200	6,145,796
2022-07-13	13.700	13.780	13.460	13.550	13.550	2,599,549
2022-07-12	14.430	14.500	13.660	13.680	13.680	5,869,501
2022-07-11	15.040	15.040	14.280	14.420	14.420	5,313,772
2022-07-08	14.510	15.310	14.510	14.840	14.840	6,687,851
2022-07-07	14.850	15.580	14.530	14.550	14.550	6,958,676
2022-07-06	14.220	15.630	14.100	14.960	14.960	10,728,823
2022-07-05	14.610	14.810	14.110	14.370	14.370	4,484,510
2022-07-04	14.040	14.950	13.850	14.780	14.780	5,799,266
2022-07-01	14.380	14.490	14.000	14.050	14.050	3,725,487
2022-06-30	14.750	14.850	14.310	14.390	14.390	4,549,995
2022-06-29	15.150	15.250	14.610	14.640	14.640	4,984,357
2022-06-28	14.480	15.200	14.150	15.090	15.090	7,043,365
2022-06-27	14.600	14.850	14.370	14.480	14.480	3,238,975
2022-06-24	14.520	14.870	14.200	14.630	14.630	3,949,745
2022-06-23	13.900	14.400	13.900	14.400	14.400	3,460,246
2022-06-22	14.590	14.650	13.940	13.990	13.990	4,810,155
2022-06-21	14.400	15.340	14.120	14.660	14.660	8,285,546
2022-06-20	14.240	14.590	14.150	14.270	14.270	3,333,956
2022-06-17	14.000	14.330	13.820	14.200	14.200	3,762,033
2022-06-16	14.030	14.480	14.030	14.150	14.150	3,879,388
2022-06-15	14.150	14.460	14.000	14.070	14.070	5,039,884
2022-06-14	14.540	14.730	13.880	14.190	14.190	6,852,942
2022-06-13	13.570	14.980	13.540	14.780	14.780	9,546,072
2022-06-10	13.470	13.750	13.360	13.700	13.700	4,714,391
2022-06-09	14.080	14.120	13.280	13.440	13.440	5,567,264
2022-06-08	14.440	14.550	13.660	14.120	14.120	9,019,443
2022-06-07	14.770	14.950	14.210	14.360	14.360	7,528,070
2022-06-06	14.900	15.220	14.700	14.860	14.860	12,207,169
2022-06-02	14.180	15.240	13.490	14.790	14.790	13,718,964
2022-06-01	13.000	14.810	12.850	13.880	13.880	11,528,395
2022-05-31	12.650	13.280	12.360	12.880	12.880	4,779,478
2022-05-30	12.290	12.590	12.200	12.530	12.530	1,632,658
2022-05-27	12.590	12.670	12.180	12.250	12.250	1,756,111
2022-05-26	12.730	12.740	12.260	12.500	12.500	1,725,282
2022-05-25	12.570	12.870	12.570	12.730	12.730	1,206,685
2022-05-24	13.430	13.600	12.650	12.660	12.660	2,583,562
2022-05-23	13.150	13.630	13.150	13.470	13.470	1,896,772
2022-05-20	13.030	13.330	12.920	13.180	13.180	2,248,191
2022-05-19	12.800	13.090	12.630	13.010	13.010	1,637,433
2022-05-18	12.950	13.360	12.950	12.990	12.990	2,272,012
2022-05-17	13.200	13.330	12.660	12.960	12.960	3,152,921
2022-05-16	12.860	13.420	12.860	13.180	13.180	4,177,315
2022-05-13	12.770	13.000	12.610	12.700	12.700	1,469,754
2022-05-12	12.550	13.100	12.550	12.820	12.820	2,311,437

← NewerPage 18 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.