Tinavi Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.470	21.410	20.240	21.170	21.170	3,019,943
2022-02-08	20.320	20.540	19.970	20.300	20.300	2,096,953
2022-02-07	20.300	20.580	20.070	20.150	20.150	2,015,071
2022-01-28	20.050	20.450	19.930	19.990	19.990	2,625,925
2022-01-27	20.620	20.810	19.900	19.970	19.970	2,900,663
2022-01-26	21.120	21.280	20.310	20.540	20.540	4,016,909
2022-01-25	22.310	22.540	21.140	21.140	21.140	2,718,988
2022-01-24	22.570	23.120	22.400	22.400	22.400	2,108,821
2022-01-21	23.120	23.550	22.780	22.810	22.810	2,173,292
2022-01-20	23.900	24.160	23.320	23.380	23.380	2,343,012
2022-01-19	24.070	24.550	23.860	24.060	24.060	2,426,934
2022-01-18	25.100	25.280	23.990	24.040	24.040	4,747,113
2022-01-17	24.800	25.950	24.420	25.310	25.310	4,031,311
2022-01-14	24.600	25.180	24.460	24.560	24.560	2,538,745
2022-01-13	25.490	25.490	24.700	24.730	24.730	2,177,501
2022-01-12	25.200	25.570	25.050	25.200	25.200	2,360,076
2022-01-11	25.850	26.340	25.010	25.260	25.260	3,055,008
2022-01-10	26.160	26.490	25.430	25.950	25.950	3,325,962
2022-01-07	25.230	26.670	25.190	25.940	25.940	5,137,455
2022-01-06	25.500	26.040	24.830	25.250	25.250	7,435,791
2022-01-05	26.030	26.180	25.200	25.480	25.480	4,299,447
2022-01-04	25.910	26.770	25.800	26.070	26.070	6,780,076
2021-12-31	25.100	26.420	24.780	26.250	26.250	9,182,195
2021-12-30	23.850	25.310	23.550	25.140	25.140	9,300,499
2021-12-29	24.300	24.400	23.520	23.850	23.850	4,020,827
2021-12-28	22.790	24.930	22.790	23.900	23.900	10,231,201
2021-12-27	21.740	22.850	21.390	22.830	22.830	4,101,255
2021-12-24	21.570	22.000	21.080	21.600	21.600	3,219,994
2021-12-23	22.040	22.040	21.410	21.570	21.570	2,906,006
2021-12-22	22.150	22.330	21.960	22.040	22.040	1,575,104
2021-12-21	21.800	22.140	21.760	22.010	22.010	1,657,129
2021-12-20	22.180	22.290	21.780	21.820	21.820	2,216,235
2021-12-17	22.900	23.050	22.280	22.300	22.300	2,542,128
2021-12-16	23.680	23.700	22.800	22.870	22.870	3,435,745
2021-12-15	24.430	24.680	23.400	23.520	23.520	5,261,564
2021-12-14	23.000	23.360	22.830	23.040	23.040	1,851,422
2021-12-13	23.220	23.530	22.700	22.870	22.870	2,224,339
2021-12-10	22.410	23.220	22.330	23.090	23.090	3,946,776
2021-12-09	22.460	22.790	22.250	22.710	22.710	2,770,188
2021-12-08	22.150	22.780	22.100	22.460	22.460	2,774,681
2021-12-07	21.820	22.200	21.230	21.830	21.830	2,406,300
2021-12-06	22.500	22.670	21.610	21.690	21.690	2,837,421
2021-12-03	22.760	22.870	22.100	22.610	22.610	1,638,908
2021-12-02	22.990	23.190	22.500	22.580	22.580	1,921,306
2021-12-01	23.390	23.620	22.930	23.050	23.050	2,522,510
2021-11-30	23.620	23.620	22.760	23.180	23.180	2,892,664
2021-11-29	23.100	23.650	22.950	23.390	23.390	2,563,929
2021-11-26	24.230	24.240	23.400	23.400	23.400	3,137,845
2021-11-25	23.730	24.680	23.530	24.290	24.290	4,993,406
2021-11-24	23.400	23.730	23.110	23.500	23.500	2,425,616
2021-11-23	22.050	24.040	22.020	23.490	23.490	5,871,943
2021-11-22	22.140	22.580	21.980	22.170	22.170	2,224,289
2021-11-19	22.000	22.540	21.910	22.330	22.330	2,069,676
2021-11-18	22.530	22.650	21.800	21.950	21.950	2,326,136
2021-11-17	22.150	22.630	22.010	22.380	22.380	1,949,535
2021-11-16	22.450	22.840	22.230	22.270	22.270	3,349,317
2021-11-15	22.080	22.740	21.700	22.500	22.500	4,643,855
2021-11-12	21.290	22.090	21.140	22.000	22.000	3,381,757
2021-11-11	20.940	21.700	20.870	21.250	21.250	3,064,371
2021-11-10	20.800	21.880	20.800	21.000	21.000	3,295,976

← NewerPage 20 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.