Tinavi Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.730	13.130	12.660	12.680	12.680	2,963,660
2022-05-10	12.540	12.850	12.330	12.770	12.770	1,935,577
2022-05-09	12.420	12.900	12.420	12.680	12.680	1,795,927
2022-05-06	12.230	12.780	12.150	12.530	12.530	2,142,172
2022-05-05	12.550	12.850	12.430	12.460	12.460	2,248,029
2022-04-29	11.750	12.690	11.750	12.530	12.530	3,529,549
2022-04-28	11.810	12.070	11.550	11.700	11.700	2,322,588
2022-04-27	11.350	12.090	11.200	11.950	11.950	3,467,988
2022-04-26	11.830	12.280	11.540	11.590	11.590	3,080,726
2022-04-25	13.120	13.200	11.910	11.940	11.940	4,700,821
2022-04-22	13.620	13.890	13.340	13.430	13.430	2,468,133
2022-04-21	14.400	14.430	13.690	13.700	13.700	2,589,286
2022-04-20	14.420	14.730	14.240	14.250	14.250	2,262,739
2022-04-19	14.340	14.600	14.220	14.460	14.460	1,947,759
2022-04-18	14.080	14.450	13.800	14.340	14.340	2,010,750
2022-04-15	14.370	14.370	13.860	14.160	14.160	1,964,630
2022-04-14	14.020	14.570	13.950	14.420	14.420	2,605,209
2022-04-13	14.250	14.340	13.930	13.990	13.990	2,192,074
2022-04-12	13.570	14.770	13.420	14.450	14.450	3,662,199
2022-04-11	14.190	14.190	13.530	13.550	13.550	2,298,013
2022-04-08	14.500	14.660	13.980	14.170	14.170	2,872,028
2022-04-07	15.040	15.040	14.550	14.560	14.560	2,730,710
2022-04-06	14.900	15.420	14.900	15.060	15.060	3,086,626
2022-04-01	14.890	15.050	14.750	15.020	15.020	2,292,051
2022-03-31	15.220	15.270	14.960	14.970	14.970	1,764,801
2022-03-30	14.780	15.280	14.640	15.230	15.230	2,498,674
2022-03-29	15.140	15.460	14.620	14.690	14.690	2,694,632
2022-03-28	15.230	15.230	14.700	14.940	14.940	2,353,549
2022-03-25	15.500	15.800	15.100	15.200	15.200	2,486,476
2022-03-24	15.820	15.820	15.310	15.500	15.500	2,157,524
2022-03-23	15.720	16.180	15.600	15.790	15.790	2,651,157
2022-03-22	16.000	16.150	15.530	15.720	15.720	2,797,368
2022-03-21	15.960	16.250	15.860	16.080	16.080	2,815,475
2022-03-18	15.970	16.260	15.790	16.020	16.020	2,298,173
2022-03-17	15.900	16.430	15.800	16.140	16.140	4,023,015
2022-03-16	15.430	15.750	14.900	15.730	15.730	3,996,570
2022-03-15	16.300	16.320	15.100	15.150	15.150	4,272,725
2022-03-14	16.810	17.000	16.270	16.300	16.300	2,571,472
2022-03-11	16.660	17.080	16.110	17.060	17.060	3,795,164
2022-03-10	16.990	17.240	16.600	16.750	16.750	3,158,508
2022-03-09	16.800	17.200	15.860	16.520	16.520	4,770,543
2022-03-08	17.340	17.460	16.630	16.690	16.690	4,055,935
2022-03-07	17.600	17.780	17.130	17.320	17.320	4,474,231
2022-03-04	18.360	18.500	17.500	17.770	17.770	8,879,384
2022-03-03	19.210	19.260	18.300	18.390	18.390	6,001,761
2022-03-02	19.380	19.380	19.060	19.160	19.160	1,958,657
2022-03-01	19.450	19.600	19.230	19.370	19.370	1,316,613
2022-02-28	19.330	19.570	19.010	19.450	19.450	1,619,417
2022-02-25	18.850	19.680	18.850	19.330	19.330	2,451,454
2022-02-24	19.500	19.860	18.680	18.840	18.840	3,136,276
2022-02-23	19.150	19.650	19.110	19.520	19.520	1,891,244
2022-02-22	19.480	19.480	18.850	19.150	19.150	1,880,767
2022-02-21	19.280	19.620	19.120	19.490	19.490	1,930,485
2022-02-18	18.860	19.300	18.810	19.300	19.300	1,898,331
2022-02-17	19.350	19.590	18.980	18.990	18.990	1,965,301
2022-02-16	19.220	19.760	19.180	19.520	19.520	2,560,789
2022-02-15	18.990	19.250	18.600	19.220	19.220	3,911,598
2022-02-14	20.000	20.250	18.770	18.970	18.970	6,493,994
2022-02-11	21.180	21.210	20.080	20.200	20.200	3,423,678
2022-02-10	21.090	21.360	20.920	21.100	21.100	1,710,509

← NewerPage 19 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.