Tinavi Medical Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9.600 | 10.040 | 9.580 | 9.730 | 9.730 | 5,214,033 |
| 2025-01-22 | 9.610 | 9.620 | 9.420 | 9.490 | 9.490 | 1,843,709 |
| 2025-01-21 | 9.760 | 9.760 | 9.470 | 9.610 | 9.610 | 2,067,755 |
| 2025-01-20 | 9.670 | 9.810 | 9.500 | 9.550 | 9.550 | 3,076,315 |
| 2025-01-17 | 9.700 | 9.800 | 9.500 | 9.640 | 9.640 | 2,289,474 |
| 2025-01-16 | 9.750 | 9.940 | 9.550 | 9.630 | 9.630 | 2,926,636 |
| 2025-01-15 | 9.760 | 9.760 | 9.550 | 9.620 | 9.620 | 2,169,321 |
| 2025-01-14 | 9.250 | 9.740 | 9.140 | 9.740 | 9.740 | 3,869,377 |
| 2025-01-13 | 8.810 | 9.270 | 8.730 | 9.150 | 9.150 | 3,009,334 |
| 2025-01-10 | 9.260 | 9.430 | 8.950 | 8.950 | 8.950 | 2,580,376 |
| 2025-01-09 | 9.280 | 9.460 | 9.260 | 9.300 | 9.300 | 2,243,912 |
| 2025-01-08 | 9.450 | 9.530 | 9.100 | 9.360 | 9.360 | 3,101,128 |
| 2025-01-07 | 9.290 | 9.410 | 9.110 | 9.370 | 9.370 | 2,803,907 |
| 2025-01-06 | 9.110 | 9.420 | 8.880 | 9.200 | 9.200 | 3,328,782 |
| 2025-01-03 | 9.560 | 9.640 | 9.050 | 9.070 | 9.070 | 3,916,667 |
| 2025-01-02 | 10.030 | 10.040 | 9.420 | 9.560 | 9.560 | 4,799,872 |
| 2024-12-31 | 10.450 | 10.590 | 9.980 | 9.990 | 9.990 | 3,765,108 |
| 2024-12-30 | 10.530 | 10.660 | 10.350 | 10.410 | 10.410 | 3,185,371 |
| 2024-12-27 | 10.800 | 10.910 | 10.550 | 10.660 | 10.660 | 2,866,195 |
| 2024-12-26 | 10.580 | 10.920 | 10.550 | 10.740 | 10.740 | 3,002,424 |
| 2024-12-25 | 10.750 | 10.750 | 10.330 | 10.640 | 10.640 | 3,344,639 |
| 2024-12-24 | 10.650 | 10.680 | 10.330 | 10.600 | 10.600 | 3,171,532 |
| 2024-12-23 | 11.100 | 11.290 | 10.380 | 10.530 | 10.530 | 6,064,684 |
| 2024-12-20 | 10.820 | 11.280 | 10.750 | 11.100 | 11.100 | 5,106,137 |
| 2024-12-19 | 10.660 | 10.920 | 10.630 | 10.820 | 10.820 | 4,090,530 |
| 2024-12-18 | 10.850 | 11.000 | 10.550 | 10.880 | 10.880 | 4,633,627 |
| 2024-12-17 | 11.470 | 11.490 | 10.750 | 10.790 | 10.790 | 8,661,949 |
| 2024-12-16 | 11.580 | 11.780 | 11.360 | 11.460 | 11.460 | 6,680,627 |
| 2024-12-13 | 12.360 | 12.580 | 11.510 | 11.550 | 11.550 | 14,118,747 |
| 2024-12-12 | 12.850 | 12.880 | 12.210 | 12.420 | 12.420 | 10,215,743 |
| 2024-12-11 | 12.510 | 12.880 | 12.160 | 12.810 | 12.810 | 15,827,787 |
| 2024-12-10 | 11.870 | 13.190 | 11.810 | 12.560 | 12.560 | 25,203,613 |
| 2024-12-09 | 11.500 | 12.190 | 11.500 | 11.600 | 11.600 | 9,486,161 |
| 2024-12-06 | 11.820 | 11.890 | 11.200 | 11.360 | 11.360 | 10,939,396 |
| 2024-12-05 | 11.450 | 12.470 | 11.330 | 11.790 | 11.790 | 16,708,244 |
| 2024-12-04 | 11.010 | 11.760 | 10.910 | 11.450 | 11.450 | 10,422,773 |
| 2024-12-03 | 11.160 | 11.330 | 10.900 | 11.070 | 11.070 | 5,019,045 |
| 2024-12-02 | 10.790 | 11.380 | 10.710 | 11.160 | 11.160 | 7,397,693 |
| 2024-11-29 | 10.560 | 10.860 | 10.330 | 10.700 | 10.700 | 4,639,574 |
| 2024-11-28 | 10.640 | 10.660 | 10.450 | 10.540 | 10.540 | 3,413,711 |
| 2024-11-27 | 10.690 | 10.700 | 10.110 | 10.640 | 10.640 | 6,060,406 |
| 2024-11-26 | 10.590 | 11.150 | 10.550 | 10.750 | 10.750 | 6,720,121 |
| 2024-11-25 | 10.190 | 10.700 | 10.100 | 10.620 | 10.620 | 5,843,316 |
| 2024-11-22 | 10.550 | 10.800 | 10.110 | 10.190 | 10.190 | 5,706,493 |
| 2024-11-21 | 10.700 | 10.810 | 10.400 | 10.550 | 10.550 | 3,953,645 |
| 2024-11-20 | 10.300 | 10.780 | 10.200 | 10.670 | 10.670 | 5,740,093 |
| 2024-11-19 | 9.930 | 10.400 | 9.890 | 10.370 | 10.370 | 5,481,030 |
| 2024-11-18 | 10.310 | 10.470 | 9.870 | 9.910 | 9.910 | 6,144,250 |
| 2024-11-15 | 10.580 | 10.850 | 10.220 | 10.230 | 10.230 | 5,542,371 |
| 2024-11-14 | 11.160 | 11.160 | 10.590 | 10.610 | 10.610 | 6,639,955 |
| 2024-11-13 | 10.900 | 11.380 | 10.720 | 11.100 | 11.100 | 10,009,725 |
| 2024-11-12 | 11.600 | 11.880 | 10.880 | 11.080 | 11.080 | 16,822,840 |
| 2024-11-11 | 10.470 | 12.210 | 10.410 | 11.860 | 11.860 | 17,954,657 |
| 2024-11-08 | 10.500 | 11.000 | 10.480 | 10.520 | 10.520 | 9,437,543 |
| 2024-11-07 | 10.200 | 10.560 | 10.080 | 10.440 | 10.440 | 7,924,424 |
| 2024-11-06 | 9.790 | 10.750 | 9.790 | 10.340 | 10.340 | 15,895,500 |
| 2024-11-05 | 9.320 | 9.850 | 9.300 | 9.770 | 9.770 | 7,098,624 |
| 2024-11-04 | 9.040 | 9.540 | 8.940 | 9.370 | 9.370 | 5,026,984 |
| 2024-11-01 | 9.530 | 9.570 | 8.960 | 9.040 | 9.040 | 5,884,707 |
| 2024-10-31 | 9.240 | 9.650 | 9.230 | 9.530 | 9.530 | 5,218,311 |
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.