Tinavi Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.540	18.100	17.470	17.700	17.700	5,922,673
2025-10-23	17.470	17.580	17.070	17.470	17.470	4,104,350
2025-10-22	17.850	17.870	17.470	17.510	17.510	3,307,861
2025-10-21	17.470	18.150	17.330	17.870	17.870	5,114,192
2025-10-20	17.660	17.900	17.280	17.360	17.360	4,067,591
2025-10-17	17.850	18.120	17.470	17.530	17.530	5,250,954
2025-10-16	17.760	18.460	17.700	17.900	17.900	7,263,742
2025-10-15	17.400	18.030	17.100	17.900	17.900	6,203,493
2025-10-14	17.910	18.150	17.360	17.450	17.450	6,358,039
2025-10-13	17.580	18.420	17.330	17.830	17.830	8,754,769
2025-10-10	18.400	18.560	17.860	18.030	18.030	7,135,479
2025-10-09	18.400	18.960	18.350	18.500	18.500	9,219,902
2025-09-30	18.510	18.870	18.180	18.370	18.370	8,542,886
2025-09-29	17.230	18.660	17.220	18.470	18.470	17,244,880
2025-09-26	17.530	17.560	17.000	17.150	17.150	6,024,223
2025-09-25	17.410	17.980	17.320	17.590	17.590	8,913,501
2025-09-24	16.680	17.480	16.640	17.370	17.370	8,843,391
2025-09-23	17.500	17.660	16.250	16.710	16.710	12,896,560
2025-09-22	17.680	17.950	17.340	17.600	17.600	7,153,535
2025-09-19	17.900	18.350	17.610	17.650	17.650	7,640,771
2025-09-18	18.240	19.100	17.800	18.070	18.070	15,483,507
2025-09-17	18.000	18.620	17.910	18.220	18.220	8,269,307
2025-09-16	17.540	18.060	17.530	18.000	18.000	7,370,531
2025-09-15	18.000	18.070	17.580	17.630	17.630	6,522,489
2025-09-12	18.200	18.330	17.960	18.090	18.090	6,930,046
2025-09-11	17.800	18.270	17.080	18.200	18.200	7,603,714
2025-09-10	17.720	18.000	17.550	17.800	17.800	6,287,504
2025-09-09	18.580	18.580	17.670	17.780	17.780	9,388,995
2025-09-08	17.290	18.990	17.250	18.560	18.560	18,213,537
2025-09-05	17.190	17.310	16.820	17.300	17.300	8,620,761
2025-09-04	17.680	17.860	16.770	17.040	17.040	10,915,020
2025-09-03	17.650	18.120	17.440	17.600	17.600	10,058,177
2025-09-02	18.020	18.020	17.100	17.480	17.480	15,312,266
2025-09-01	17.870	18.750	17.840	18.020	18.020	11,911,115
2025-08-29	18.210	18.330	17.620	17.870	17.870	14,346,436
2025-08-28	19.080	19.490	17.430	18.380	18.380	26,156,997
2025-08-27	20.630	20.680	19.300	19.300	19.300	15,132,038
2025-08-26	20.180	20.620	19.800	20.430	20.430	11,050,052
2025-08-25	20.100	20.850	19.710	20.170	20.170	16,256,909
2025-08-22	19.470	20.100	19.280	19.930	19.930	10,020,440
2025-08-21	19.830	20.470	19.350	19.560	19.560	9,878,994
2025-08-20	19.600	19.910	18.890	19.800	19.800	12,110,503
2025-08-19	19.100	20.700	18.980	19.670	19.670	20,259,731
2025-08-18	18.290	19.060	18.150	19.060	19.060	12,902,565
2025-08-15	18.530	18.710	18.100	18.420	18.420	15,612,382
2025-08-14	19.130	19.200	18.410	18.410	18.410	13,419,965
2025-08-13	18.830	19.530	18.690	19.230	19.230	13,318,183
2025-08-12	19.170	19.270	18.510	18.820	18.820	10,988,807
2025-08-11	19.100	19.260	18.850	19.020	19.020	10,228,619
2025-08-08	19.380	19.790	18.680	18.910	18.910	15,370,040
2025-08-07	18.800	19.860	18.610	19.300	19.300	21,680,560
2025-08-06	18.500	19.000	18.150	18.550	18.550	14,466,801
2025-08-05	18.310	18.460	17.900	18.390	18.390	11,839,113
2025-08-04	17.350	18.230	17.110	18.190	18.190	13,676,751
2025-08-01	17.720	17.990	17.370	17.500	17.500	11,060,289
2025-07-31	17.380	18.740	17.380	17.720	17.720	20,447,350
2025-07-30	17.770	18.250	17.190	17.530	17.530	17,341,988
2025-07-29	18.170	18.190	17.580	17.920	17.920	15,592,226
2025-07-28	18.490	18.600	17.990	18.160	18.160	20,334,296
2025-07-25	16.180	18.960	15.950	18.140	18.140	36,663,222

← NewerPage 5 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.