Tinavi Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.180	18.960	15.950	18.140	18.140	36,663,222
2025-07-24	15.080	16.150	15.050	15.930	15.930	13,754,229
2025-07-23	15.050	15.280	14.800	15.050	15.050	6,510,540
2025-07-22	15.070	15.280	14.900	14.990	14.990	6,776,402
2025-07-21	14.790	15.410	14.790	15.120	15.120	9,848,325
2025-07-18	14.650	14.790	14.450	14.730	14.730	5,535,807
2025-07-17	14.350	14.800	14.180	14.700	14.700	8,986,551
2025-07-16	14.140	14.350	14.140	14.260	14.260	4,137,146
2025-07-15	14.400	14.520	13.960	14.200	14.200	7,499,934
2025-07-14	14.480	14.580	14.290	14.510	14.510	5,338,241
2025-07-11	14.440	14.450	14.200	14.370	14.370	4,720,804
2025-07-10	14.250	14.590	14.170	14.180	14.180	4,900,174
2025-07-09	14.300	14.390	14.190	14.230	14.230	4,309,785
2025-07-08	14.400	14.520	14.200	14.340	14.340	5,202,470
2025-07-07	14.550	14.790	14.250	14.440	14.440	5,585,788
2025-07-04	14.750	14.860	14.190	14.320	14.320	6,141,017
2025-07-03	14.460	14.790	14.190	14.440	14.440	8,259,916
2025-07-02	13.990	14.930	13.860	14.430	14.430	15,975,687
2025-07-01	13.900	14.090	13.640	13.990	13.990	6,758,822
2025-06-30	13.730	14.000	13.730	13.900	13.900	4,564,397
2025-06-27	13.800	13.910	13.700	13.760	13.760	3,915,077
2025-06-26	13.880	14.060	13.790	13.820	13.820	5,423,814
2025-06-25	13.950	13.990	13.700	13.880	13.880	5,233,626
2025-06-24	13.750	14.010	13.510	13.950	13.950	8,238,776
2025-06-23	13.070	14.050	13.050	13.720	13.720	9,153,881
2025-06-20	12.900	13.060	12.750	12.790	12.790	2,842,137
2025-06-19	13.320	13.390	12.770	12.870	12.870	4,748,787
2025-06-18	13.320	13.490	13.230	13.350	13.350	2,359,619
2025-06-17	13.400	13.810	13.310	13.470	13.470	4,102,003
2025-06-16	13.560	13.780	13.370	13.410	13.410	4,650,193
2025-06-13	13.820	14.050	13.310	13.560	13.560	10,396,880
2025-06-12	13.660	14.130	13.600	13.960	13.960	8,185,348
2025-06-11	13.340	13.870	13.220	13.770	13.770	7,306,945
2025-06-10	13.330	13.680	13.120	13.340	13.340	6,863,009
2025-06-09	13.200	13.550	13.200	13.330	13.330	4,662,406
2025-06-06	13.260	13.470	13.100	13.280	13.280	5,508,674
2025-06-05	13.590	13.710	13.230	13.380	13.380	6,998,417
2025-06-04	13.780	13.940	13.560	13.600	13.600	6,934,858
2025-06-03	13.690	14.060	13.560	13.830	13.830	10,081,255
2025-05-30	13.160	14.160	13.120	13.630	13.630	16,919,932
2025-05-29	12.920	13.300	12.870	13.220	13.220	5,681,767
2025-05-28	12.750	13.400	12.690	12.950	12.950	10,213,616
2025-05-27	11.910	13.000	11.800	12.850	12.850	11,436,971
2025-05-26	11.800	11.970	11.760	11.910	11.910	2,497,222
2025-05-23	11.820	12.150	11.810	11.860	11.860	4,519,789
2025-05-22	11.980	12.140	11.780	11.840	11.840	3,021,641
2025-05-21	12.140	12.140	11.780	11.980	11.980	5,564,146
2025-05-20	12.180	12.400	12.160	12.400	12.400	3,041,355
2025-05-19	12.310	12.400	12.050	12.170	12.170	4,656,251
2025-05-16	12.410	12.550	12.300	12.390	12.390	2,276,792
2025-05-15	12.520	12.700	12.270	12.410	12.410	3,780,074
2025-05-14	12.640	12.770	12.400	12.580	12.580	3,736,588
2025-05-13	12.670	12.760	12.400	12.640	12.640	4,673,767
2025-05-12	12.580	12.720	12.470	12.570	12.570	3,599,280
2025-05-09	12.770	12.830	12.450	12.480	12.480	4,222,010
2025-05-08	12.890	13.070	12.800	12.830	12.830	4,748,973
2025-05-07	13.040	13.160	12.830	12.980	12.980	6,368,185
2025-05-06	12.770	13.080	12.750	12.960	12.960	7,102,183
2025-04-30	11.850	12.720	11.700	12.600	12.600	7,258,960
2025-04-29	11.510	11.910	11.380	11.780	11.780	4,702,087

← NewerPage 6 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.