Tinavi Medical Technologies Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.400 | 9.490 | 9.210 | 9.320 | 9.320 | 5,756,884 |
| 2024-10-29 | 9.930 | 10.110 | 9.480 | 9.560 | 9.560 | 6,775,255 |
| 2024-10-28 | 9.700 | 9.950 | 9.660 | 9.900 | 9.900 | 4,926,279 |
| 2024-10-25 | 9.350 | 9.840 | 9.290 | 9.700 | 9.700 | 6,780,927 |
| 2024-10-24 | 9.360 | 9.540 | 9.300 | 9.380 | 9.380 | 3,984,681 |
| 2024-10-23 | 9.520 | 9.620 | 9.370 | 9.450 | 9.450 | 6,072,491 |
| 2024-10-22 | 9.250 | 9.660 | 9.080 | 9.510 | 9.510 | 7,891,207 |
| 2024-10-21 | 9.100 | 9.480 | 8.940 | 9.300 | 9.300 | 10,354,190 |
| 2024-10-18 | 8.500 | 9.290 | 8.430 | 9.010 | 9.010 | 9,683,135 |
| 2024-10-17 | 8.680 | 8.800 | 8.480 | 8.530 | 8.530 | 4,042,731 |
| 2024-10-16 | 8.790 | 8.880 | 8.560 | 8.680 | 8.680 | 5,982,330 |
| 2024-10-15 | 9.200 | 9.250 | 8.830 | 8.850 | 8.850 | 5,221,317 |
| 2024-10-14 | 9.000 | 9.180 | 8.720 | 9.140 | 9.140 | 5,584,675 |
| 2024-10-11 | 9.480 | 9.650 | 8.870 | 8.990 | 8.990 | 10,306,641 |
| 2024-10-10 | 9.930 | 10.280 | 9.650 | 9.650 | 9.650 | 11,643,448 |
| 2024-10-09 | 10.570 | 11.250 | 9.930 | 9.990 | 9.990 | 22,756,948 |
| 2024-10-08 | 10.570 | 10.570 | 9.850 | 10.570 | 10.570 | 24,162,452 |
| 2024-09-30 | 7.900 | 8.810 | 7.730 | 8.810 | 8.810 | 16,928,658 |
| 2024-09-27 | 7.160 | 7.370 | 7.070 | 7.340 | 7.340 | 3,903,836 |
| 2024-09-26 | 6.620 | 6.980 | 6.590 | 6.980 | 6.980 | 4,036,226 |
| 2024-09-25 | 6.690 | 6.810 | 6.640 | 6.650 | 6.650 | 3,432,380 |
| 2024-09-24 | 6.320 | 6.570 | 6.290 | 6.570 | 6.570 | 2,395,892 |
| 2024-09-23 | 6.280 | 6.360 | 6.230 | 6.290 | 6.290 | 1,210,918 |
| 2024-09-20 | 6.360 | 6.360 | 6.220 | 6.270 | 6.270 | 1,677,801 |
| 2024-09-19 | 6.220 | 6.460 | 6.180 | 6.370 | 6.370 | 2,080,815 |
| 2024-09-18 | 6.300 | 6.330 | 6.110 | 6.180 | 6.180 | 2,167,309 |
| 2024-09-13 | 6.570 | 6.600 | 6.330 | 6.330 | 6.330 | 2,798,456 |
| 2024-09-12 | 6.680 | 6.740 | 6.530 | 6.570 | 6.570 | 1,641,106 |
| 2024-09-11 | 6.620 | 6.680 | 6.550 | 6.600 | 6.600 | 1,374,862 |
| 2024-09-10 | 6.650 | 6.660 | 6.490 | 6.620 | 6.620 | 2,048,496 |
| 2024-09-09 | 6.590 | 6.700 | 6.480 | 6.610 | 6.610 | 2,041,348 |
| 2024-09-06 | 6.880 | 6.910 | 6.550 | 6.590 | 6.590 | 4,042,670 |
| 2024-09-05 | 6.790 | 6.930 | 6.750 | 6.880 | 6.880 | 4,898,801 |
| 2024-09-04 | 6.870 | 7.000 | 6.750 | 6.780 | 6.780 | 3,805,697 |
| 2024-09-03 | 7.000 | 7.120 | 6.900 | 6.940 | 6.940 | 2,455,498 |
| 2024-09-02 | 7.360 | 7.390 | 6.990 | 7.000 | 7.000 | 2,828,418 |
| 2024-08-30 | 7.160 | 7.450 | 7.080 | 7.340 | 7.340 | 2,959,582 |
| 2024-08-29 | 7.020 | 7.190 | 7.020 | 7.160 | 7.160 | 2,040,560 |
| 2024-08-28 | 6.980 | 7.180 | 6.930 | 7.080 | 7.080 | 1,550,859 |
| 2024-08-27 | 7.040 | 7.160 | 6.990 | 7.040 | 7.040 | 1,462,058 |
| 2024-08-26 | 6.870 | 7.110 | 6.850 | 7.090 | 7.090 | 2,075,715 |
| 2024-08-23 | 6.960 | 6.980 | 6.780 | 6.870 | 6.870 | 2,464,701 |
| 2024-08-22 | 7.080 | 7.110 | 6.930 | 6.960 | 6.960 | 1,985,454 |
| 2024-08-21 | 7.060 | 7.150 | 7.000 | 7.030 | 7.030 | 1,865,468 |
| 2024-08-20 | 7.450 | 7.540 | 7.090 | 7.100 | 7.100 | 4,067,836 |
| 2024-08-19 | 7.710 | 7.750 | 7.470 | 7.480 | 7.480 | 2,468,620 |
| 2024-08-16 | 7.350 | 7.660 | 7.310 | 7.630 | 7.630 | 4,123,110 |
| 2024-08-15 | 7.210 | 7.400 | 7.110 | 7.350 | 7.350 | 2,284,418 |
| 2024-08-14 | 7.180 | 7.250 | 7.110 | 7.160 | 7.160 | 1,074,633 |
| 2024-08-13 | 7.250 | 7.290 | 7.100 | 7.210 | 7.210 | 1,639,951 |
| 2024-08-12 | 7.340 | 7.440 | 7.230 | 7.260 | 7.260 | 2,197,663 |
| 2024-08-09 | 7.470 | 7.610 | 7.340 | 7.350 | 7.350 | 2,970,644 |
| 2024-08-08 | 7.350 | 7.430 | 7.280 | 7.350 | 7.350 | 1,893,247 |
| 2024-08-07 | 7.440 | 7.450 | 7.300 | 7.370 | 7.370 | 1,664,188 |
| 2024-08-06 | 7.280 | 7.410 | 7.230 | 7.410 | 7.410 | 2,777,996 |
| 2024-08-05 | 7.330 | 7.500 | 7.140 | 7.160 | 7.160 | 3,704,059 |
| 2024-08-02 | 7.430 | 7.610 | 7.310 | 7.330 | 7.330 | 3,187,601 |
| 2024-08-01 | 7.460 | 7.540 | 7.390 | 7.430 | 7.430 | 2,844,357 |
| 2024-07-31 | 7.060 | 7.430 | 7.010 | 7.430 | 7.430 | 3,661,954 |
| 2024-07-30 | 6.980 | 7.130 | 6.930 | 7.040 | 7.040 | 1,928,069 |
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.