Tinavi Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	20.550	20.750	19.980	20.200	20.200	5,624,486
2026-04-22	20.590	20.800	20.290	20.550	20.550	5,924,293
2026-04-21	21.660	21.660	20.220	20.560	20.560	9,917,694
2026-04-20	21.510	21.750	21.320	21.350	21.350	6,193,909
2026-04-17	22.020	22.100	21.300	21.510	21.510	8,351,429
2026-04-16	21.650	22.200	21.590	22.100	22.100	7,544,997
2026-04-15	21.900	22.340	21.520	21.600	21.600	8,211,022
2026-04-14	21.230	22.350	20.970	21.910	21.910	12,397,776
2026-04-13	23.880	23.880	21.180	21.340	21.340	24,899,851
2026-04-10	24.220	24.750	23.750	23.840	23.840	9,019,942
2026-04-09	24.790	24.990	24.260	24.320	24.320	7,391,190
2026-04-08	24.700	25.180	24.070	24.960	24.960	14,834,710
2026-04-07	22.960	23.400	22.560	23.230	23.230	5,771,711
2026-04-03	22.840	23.300	22.620	22.750	22.750	4,015,290
2026-04-02	23.480	23.500	22.720	22.820	22.820	6,911,319
2026-04-01	23.300	23.920	23.100	23.440	23.440	9,583,372
2026-03-31	22.510	23.300	22.200	22.830	22.830	10,469,277
2026-03-30	22.160	22.530	21.500	22.370	22.370	7,567,431
2026-03-27	21.840	22.900	21.640	22.470	22.470	8,217,407
2026-03-26	22.700	22.720	21.800	21.870	21.870	6,010,019
2026-03-25	22.590	23.160	22.460	22.680	22.680	6,320,512
2026-03-24	22.650	22.790	21.300	22.390	22.390	7,686,496
2026-03-23	22.910	23.640	21.760	21.800	21.800	14,552,144
2026-03-20	23.870	23.950	22.800	22.800	22.800	8,330,999
2026-03-19	23.500	24.480	23.130	23.880	23.880	9,702,821
2026-03-18	23.030	23.860	22.950	23.680	23.680	5,992,099
2026-03-17	24.060	24.350	23.000	23.000	23.000	6,863,679
2026-03-16	23.700	24.080	23.210	24.000	24.000	6,167,280
2026-03-13	24.000	24.560	23.580	23.990	23.990	7,345,103
2026-03-12	24.800	25.700	24.200	24.610	24.610	8,732,314
2026-03-11	24.280	25.800	24.050	24.930	24.930	11,983,587
2026-03-10	24.140	24.580	23.960	24.280	24.280	7,369,602
2026-03-09	23.000	23.970	22.780	23.700	23.700	8,141,102
2026-03-06	24.050	24.480	23.800	23.810	23.810	7,278,855
2026-03-05	24.480	25.070	24.000	24.190	24.190	8,904,783
2026-03-04	24.000	24.740	23.540	23.840	23.840	11,056,118
2026-03-03	27.440	27.500	24.360	24.360	24.360	21,739,711
2026-03-02	27.800	28.120	26.680	27.510	27.510	17,724,567
2026-02-27	24.610	29.050	24.010	27.950	27.950	31,260,530
2026-02-26	25.580	25.800	24.600	24.660	24.660	11,066,855
2026-02-25	25.180	26.370	25.180	25.520	25.520	9,221,791
2026-02-24	25.450	26.000	24.640	25.540	25.540	10,686,852
2026-02-13	25.100	25.620	24.770	25.060	25.060	8,134,888
2026-02-12	24.500	26.210	24.490	25.150	25.150	13,883,514
2026-02-11	25.690	26.200	24.710	24.840	24.840	10,780,326
2026-02-10	26.430	26.490	25.110	25.440	25.440	14,063,822
2026-02-09	26.800	27.800	25.980	26.210	26.210	18,730,276
2026-02-06	24.100	27.600	23.450	27.050	27.050	27,755,952
2026-02-05	23.960	25.280	23.700	24.630	24.630	21,546,085
2026-02-04	24.470	24.680	23.590	23.990	23.990	10,976,303
2026-02-03	22.890	24.470	22.890	24.180	24.180	15,930,306
2026-02-02	22.740	23.400	22.450	22.790	22.790	11,524,895
2026-01-30	23.550	23.930	22.520	23.000	23.000	14,485,047
2026-01-29	22.600	25.460	22.600	24.060	24.060	23,534,953
2026-01-28	24.020	24.500	23.160	23.230	23.230	14,698,488
2026-01-27	23.650	24.570	22.680	24.320	24.320	21,604,200
2026-01-26	23.520	24.700	23.410	23.730	23.730	20,022,902
2026-01-23	23.910	24.720	23.370	23.990	23.990	18,830,216
2026-01-22	23.680	24.580	23.370	23.450	23.450	23,115,037
2026-01-21	22.790	24.980	22.700	23.880	23.880	37,646,550

← NewerPage 3 of 21 · 1,218 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.