Tinavi Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.350	11.470	11.200	11.380	11.380	2,528,866
2025-04-25	11.700	11.790	11.390	11.430	11.430	4,022,104
2025-04-24	11.890	11.990	11.590	11.630	11.630	2,933,765
2025-04-23	11.940	12.060	11.770	11.890	11.890	3,427,837
2025-04-22	11.810	11.930	11.660	11.780	11.780	2,547,499
2025-04-21	11.470	11.920	11.300	11.810	11.810	3,256,516
2025-04-18	11.410	11.580	11.320	11.470	11.470	2,468,655
2025-04-17	11.350	11.670	11.350	11.460	11.460	3,000,873
2025-04-16	11.830	11.880	11.220	11.500	11.500	4,441,687
2025-04-15	11.830	12.170	11.810	11.970	11.970	4,943,783
2025-04-14	11.800	12.020	11.750	11.860	11.860	4,134,136
2025-04-11	11.400	11.850	11.350	11.660	11.660	4,723,792
2025-04-10	11.550	11.900	11.500	11.540	11.540	6,063,790
2025-04-09	10.510	11.400	9.900	11.360	11.360	9,656,680
2025-04-08	10.730	11.240	10.470	10.790	10.790	7,983,844
2025-04-07	12.040	12.200	10.170	10.330	10.330	11,857,596
2025-04-03	12.980	13.270	12.700	12.710	12.710	4,418,974
2025-04-02	12.620	13.130	12.620	12.880	12.880	3,812,495
2025-04-01	12.650	13.110	12.600	12.760	12.760	6,001,015
2025-03-31	12.650	12.650	12.120	12.410	12.410	4,548,819
2025-03-28	12.580	12.870	12.540	12.650	12.650	4,666,733
2025-03-27	12.640	12.800	12.300	12.570	12.570	5,054,764
2025-03-26	12.600	12.950	12.600	12.700	12.700	3,225,490
2025-03-25	12.920	13.100	12.600	12.680	12.680	4,065,070
2025-03-24	13.010	13.090	12.640	12.920	12.920	7,367,065
2025-03-21	13.800	13.870	12.990	13.010	13.010	9,575,658
2025-03-20	13.860	14.340	13.650	13.920	13.920	7,929,019
2025-03-19	14.070	14.250	13.740	13.840	13.840	6,913,736
2025-03-18	13.660	14.780	13.610	14.090	14.090	12,948,985
2025-03-17	13.510	13.730	13.310	13.550	13.550	5,512,641
2025-03-14	13.120	13.610	13.040	13.500	13.500	7,454,269
2025-03-13	14.000	14.110	13.080	13.180	13.180	12,359,348
2025-03-12	14.180	14.340	13.980	14.070	14.070	8,122,424
2025-03-11	13.900	14.200	13.720	14.120	14.120	10,642,157
2025-03-10	14.790	14.800	13.960	14.170	14.170	10,266,634
2025-03-07	14.420	14.850	14.160	14.280	14.280	15,432,007
2025-03-06	14.330	14.670	14.160	14.340	14.340	9,950,893
2025-03-05	14.170	14.350	13.960	14.150	14.150	7,371,273
2025-03-04	13.690	14.280	13.580	14.160	14.160	9,034,848
2025-03-03	13.830	14.190	13.420	13.740	13.740	12,518,148
2025-02-28	14.770	14.990	13.710	13.730	13.730	15,872,435
2025-02-27	14.460	15.500	14.280	14.800	14.800	19,112,459
2025-02-26	14.690	14.850	14.240	14.560	14.560	14,791,500
2025-02-25	13.840	14.880	13.830	14.570	14.570	18,794,321
2025-02-24	14.420	14.520	13.800	13.970	13.970	14,244,665
2025-02-21	14.350	14.700	14.000	14.530	14.530	15,665,738
2025-02-20	14.100	15.000	14.100	14.330	14.330	19,338,846
2025-02-19	13.880	14.550	13.540	14.070	14.070	25,117,276
2025-02-18	14.500	14.870	13.580	13.940	13.940	30,678,161
2025-02-17	12.990	15.060	12.880	14.640	14.640	40,512,832
2025-02-14	11.790	12.590	11.790	12.550	12.550	15,324,743
2025-02-13	11.870	12.200	11.720	11.850	11.850	8,710,074
2025-02-12	11.950	12.110	11.630	11.860	11.860	8,611,988
2025-02-11	12.060	12.200	11.750	11.950	11.950	11,819,897
2025-02-10	10.980	12.360	10.980	12.180	12.180	16,480,872
2025-02-07	10.960	11.320	10.800	10.920	10.920	9,135,603
2025-02-06	10.440	11.000	10.320	10.920	10.920	7,703,179
2025-02-05	10.110	10.580	10.070	10.370	10.370	6,518,602
2025-01-27	10.100	10.500	9.820	9.870	9.870	3,542,634
2025-01-24	9.640	10.060	9.610	10.020	10.020	4,124,945

← NewerPage 7 of 21 · 1,219 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.