Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	51.000	58.150	50.460	57.700	56.532	30,450,985
2024-04-25	51.660	54.150	51.660	53.010	51.937	13,788,773
2024-04-24	52.450	53.200	51.360	52.600	51.535	16,332,145
2024-04-23	49.810	54.100	48.560	53.090	52.015	20,843,188
2024-04-22	49.490	50.300	48.530	49.730	48.723	11,618,195
2024-04-19	51.000	51.220	49.190	49.640	48.635	15,867,137
2024-04-18	51.870	53.900	51.590	51.730	50.683	13,737,524
2024-04-17	52.880	54.440	51.640	52.760	51.692	20,385,793
2024-04-16	56.350	57.800	52.950	53.100	52.025	18,724,997
2024-04-15	55.690	58.860	55.500	56.350	55.209	19,996,060
2024-04-12	56.500	57.880	55.170	55.680	54.553	9,925,934
2024-04-11	57.100	57.200	55.520	56.200	55.062	13,841,925
2024-04-10	56.460	58.310	55.330	57.620	56.454	21,145,220
2024-04-09	52.540	57.250	51.840	56.920	55.768	26,380,621
2024-04-08	50.000	52.920	49.670	52.590	51.526	19,649,948
2024-04-03	51.800	52.440	50.200	50.240	49.223	13,218,061
2024-04-02	52.940	53.080	51.880	52.040	50.987	10,506,622
2024-04-01	53.200	53.640	51.800	53.100	52.025	15,899,948
2024-03-29	51.790	54.480	51.400	53.150	52.074	18,236,827
2024-03-28	50.180	53.330	49.760	52.250	51.192	27,600,708
2024-03-27	49.850	52.770	49.230	50.910	49.880	26,156,437
2024-03-26	49.210	50.860	48.700	50.100	49.086	19,611,289
2024-03-25	48.860	51.990	48.550	49.900	48.890	29,471,607
2024-03-22	50.020	50.200	47.850	47.920	46.950	19,350,107
2024-03-21	51.170	51.370	49.690	50.290	49.272	19,204,138
2024-03-20	51.820	52.940	50.940	51.180	50.144	25,557,817
2024-03-19	52.000	53.480	51.670	52.300	51.241	27,478,795
2024-03-18	52.990	53.490	50.000	52.980	51.908	42,136,681
2024-03-15	53.000	55.390	51.310	52.100	51.045	59,229,135
2024-03-14	48.970	52.260	48.970	52.260	51.202	74,773,695
2024-03-13	44.350	44.350	42.920	43.550	42.669	15,079,367
2024-03-12	43.200	44.760	43.180	44.330	43.433	20,495,925
2024-03-11	41.840	43.260	41.250	43.040	42.169	16,155,757
2024-03-08	41.280	42.370	40.830	41.410	40.572	12,754,847
2024-03-07	41.800	43.100	41.170	41.180	40.346	23,398,180
2024-03-06	44.460	45.070	43.550	44.260	43.364	14,408,125
2024-03-05	46.060	46.100	44.400	44.620	43.717	20,238,948
2024-03-04	45.170	48.510	45.050	46.760	45.814	25,391,856
2024-03-01	44.950	45.540	44.440	45.200	44.285	11,808,359
2024-02-29	43.290	45.100	43.000	45.050	44.138	17,233,935
2024-02-28	45.030	46.850	43.550	43.600	42.718	21,977,164
2024-02-27	43.990	44.800	43.410	44.800	43.893	15,092,732
2024-02-26	43.850	45.080	43.450	44.300	43.403	16,342,871
2024-02-23	43.820	44.220	43.110	43.840	42.953	14,423,567
2024-02-22	43.770	44.220	43.510	44.050	43.158	11,478,761
2024-02-21	42.660	45.090	42.400	44.020	43.129	16,828,362
2024-02-20	42.400	43.890	42.200	43.250	42.375	13,387,527
2024-02-19	42.000	42.690	41.600	42.540	41.679	14,513,606
2024-02-08	42.230	43.150	40.810	42.800	41.934	20,739,988
2024-02-07	42.800	44.080	41.880	42.500	41.640	26,369,428
2024-02-06	37.240	40.950	37.240	40.760	39.935	17,934,379
2024-02-05	38.820	39.200	36.120	37.850	37.084	19,061,637
2024-02-02	41.200	41.430	37.500	38.530	37.750	21,058,391
2024-02-01	40.650	42.200	40.510	41.010	40.180	13,087,712
2024-01-31	42.630	43.130	40.600	40.600	39.778	15,059,906
2024-01-30	42.900	44.150	42.500	43.120	42.247	11,818,733
2024-01-29	45.000	46.240	43.280	43.310	42.433	20,825,123
2024-01-26	48.250	49.280	43.200	43.910	43.021	24,933,562
2024-01-25	47.560	48.940	47.030	48.860	47.871	11,122,080
2024-01-24	48.210	48.370	45.650	47.800	46.833	11,178,404

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-10	0.1260 CNY
2025-06-17	0.3000 CNY
2024-07-12	0.5680 CNY
2023-07-07	0.5500 CNY
2022-05-31	0.5000 CNY
2021-06-01	0.3000 CNY
2020-05-22	0.2780 CNY
2019-07-01	0.3500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.