Tinavi Medical Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 22.200 | 22.840 | 20.980 | 21.250 | 21.250 | 22,653,720 |
| 2026-01-19 | 22.100 | 23.450 | 21.990 | 22.380 | 22.380 | 20,584,870 |
| 2026-01-16 | 22.900 | 24.200 | 22.420 | 22.930 | 22.930 | 26,103,206 |
| 2026-01-15 | 23.300 | 23.500 | 22.020 | 22.900 | 22.900 | 34,784,034 |
| 2026-01-14 | 21.810 | 26.260 | 21.500 | 24.950 | 24.950 | 60,591,877 |
| 2026-01-13 | 19.280 | 22.670 | 18.680 | 22.030 | 22.030 | 52,262,917 |
| 2026-01-12 | 18.800 | 19.400 | 18.330 | 18.890 | 18.890 | 21,074,989 |
| 2026-01-09 | 17.730 | 18.100 | 17.480 | 17.960 | 17.960 | 12,815,299 |
| 2026-01-08 | 16.750 | 18.000 | 16.750 | 17.760 | 17.760 | 19,225,466 |
| 2026-01-07 | 16.210 | 16.950 | 16.210 | 16.750 | 16.750 | 11,367,267 |
| 2026-01-06 | 17.280 | 17.880 | 16.700 | 16.830 | 16.830 | 16,603,176 |
| 2026-01-05 | 15.180 | 17.160 | 15.180 | 16.810 | 16.810 | 17,448,592 |
| 2025-12-31 | 15.280 | 15.570 | 15.160 | 15.190 | 15.190 | 4,896,051 |
| 2025-12-30 | 14.870 | 15.660 | 14.650 | 15.300 | 15.300 | 8,997,571 |
| 2025-12-29 | 14.740 | 15.130 | 14.700 | 14.910 | 14.910 | 5,894,464 |
| 2025-12-26 | 15.090 | 15.250 | 14.790 | 14.820 | 14.820 | 3,968,743 |
| 2025-12-25 | 14.630 | 15.160 | 14.500 | 15.090 | 15.090 | 5,139,990 |
| 2025-12-24 | 14.640 | 14.640 | 14.410 | 14.590 | 14.590 | 3,157,186 |
| 2025-12-23 | 14.870 | 14.870 | 14.520 | 14.560 | 14.560 | 2,764,805 |
| 2025-12-22 | 14.760 | 14.970 | 14.600 | 14.740 | 14.740 | 3,178,237 |
| 2025-12-19 | 14.500 | 15.100 | 14.500 | 14.740 | 14.740 | 4,881,662 |
| 2025-12-18 | 14.360 | 14.670 | 14.310 | 14.440 | 14.440 | 3,904,931 |
| 2025-12-17 | 14.220 | 14.400 | 14.140 | 14.280 | 14.280 | 3,718,888 |
| 2025-12-16 | 14.550 | 14.660 | 14.270 | 14.310 | 14.310 | 3,415,764 |
| 2025-12-15 | 14.710 | 14.710 | 14.400 | 14.550 | 14.550 | 3,057,831 |
| 2025-12-12 | 14.760 | 14.840 | 14.510 | 14.730 | 14.730 | 5,748,985 |
| 2025-12-11 | 14.990 | 15.050 | 14.750 | 14.750 | 14.750 | 2,924,557 |
| 2025-12-10 | 14.910 | 15.250 | 14.800 | 15.000 | 15.000 | 3,647,815 |
| 2025-12-09 | 15.200 | 15.460 | 15.100 | 15.110 | 15.110 | 3,614,151 |
| 2025-12-08 | 15.780 | 15.980 | 15.240 | 15.330 | 15.330 | 5,356,964 |
| 2025-12-05 | 15.250 | 15.350 | 15.070 | 15.280 | 15.280 | 3,224,643 |
| 2025-12-04 | 15.200 | 15.450 | 15.110 | 15.170 | 15.170 | 4,258,959 |
| 2025-12-03 | 15.160 | 15.310 | 14.880 | 15.190 | 15.190 | 3,870,142 |
| 2025-12-02 | 15.780 | 15.970 | 15.070 | 15.160 | 15.160 | 5,254,948 |
| 2025-12-01 | 15.660 | 15.860 | 15.660 | 15.700 | 15.700 | 2,721,694 |
| 2025-11-28 | 15.770 | 15.770 | 15.530 | 15.720 | 15.720 | 2,813,246 |
| 2025-11-27 | 15.850 | 15.980 | 15.640 | 15.700 | 15.700 | 1,903,116 |
| 2025-11-26 | 15.880 | 16.110 | 15.760 | 15.770 | 15.770 | 2,207,877 |
| 2025-11-25 | 15.700 | 16.450 | 15.600 | 15.890 | 15.890 | 4,803,783 |
| 2025-11-24 | 16.200 | 16.230 | 15.300 | 15.710 | 15.710 | 6,352,088 |
| 2025-11-21 | 17.450 | 17.450 | 15.780 | 15.830 | 15.830 | 9,441,733 |
| 2025-11-20 | 16.690 | 16.790 | 16.500 | 16.530 | 16.530 | 1,658,360 |
| 2025-11-19 | 16.680 | 16.820 | 16.540 | 16.660 | 16.660 | 2,303,034 |
| 2025-11-18 | 17.010 | 17.140 | 16.700 | 16.740 | 16.740 | 2,990,160 |
| 2025-11-17 | 17.320 | 17.320 | 16.940 | 17.000 | 17.000 | 3,337,482 |
| 2025-11-14 | 16.900 | 17.790 | 16.900 | 17.310 | 17.310 | 7,336,899 |
| 2025-11-13 | 16.980 | 17.120 | 16.820 | 17.000 | 17.000 | 2,827,738 |
| 2025-11-12 | 17.000 | 17.290 | 16.920 | 16.980 | 16.980 | 2,949,554 |
| 2025-11-11 | 17.110 | 17.240 | 16.910 | 17.020 | 17.020 | 2,776,796 |
| 2025-11-10 | 16.990 | 17.120 | 16.820 | 17.050 | 17.050 | 3,296,985 |
| 2025-11-07 | 17.030 | 17.170 | 16.910 | 16.910 | 16.910 | 3,265,469 |
| 2025-11-06 | 17.250 | 17.380 | 16.870 | 17.030 | 17.030 | 4,000,092 |
| 2025-11-05 | 17.200 | 17.530 | 17.100 | 17.210 | 17.210 | 5,278,014 |
| 2025-11-04 | 18.110 | 18.260 | 17.200 | 17.420 | 17.420 | 13,896,348 |
| 2025-11-03 | 17.290 | 18.710 | 17.250 | 18.650 | 18.650 | 17,255,726 |
| 2025-10-31 | 17.150 | 17.440 | 17.060 | 17.290 | 17.290 | 4,888,915 |
| 2025-10-30 | 17.450 | 17.640 | 16.650 | 17.010 | 17.010 | 9,181,951 |
| 2025-10-29 | 17.960 | 17.980 | 17.370 | 17.750 | 17.750 | 4,723,029 |
| 2025-10-28 | 17.770 | 18.180 | 17.510 | 17.850 | 17.850 | 5,816,198 |
| 2025-10-27 | 17.990 | 18.100 | 17.590 | 17.670 | 17.670 | 4,948,823 |
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.