Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	46.700	48.800	46.700	47.760	46.793	8,065,164
2024-01-22	48.600	48.880	46.770	47.110	46.156	8,659,976
2024-01-19	49.590	50.200	48.870	48.900	47.910	8,296,371
2024-01-18	48.290	50.060	48.000	50.050	49.037	10,949,459
2024-01-17	49.900	50.000	48.510	48.540	47.558	7,994,407
2024-01-16	49.320	50.350	48.800	50.270	49.253	8,992,039
2024-01-15	49.630	50.800	49.470	49.690	48.684	7,861,083
2024-01-12	50.690	51.700	50.120	50.120	49.106	11,061,293
2024-01-11	52.950	53.500	50.710	51.080	50.046	15,987,799
2024-01-10	49.010	50.660	48.550	49.710	48.704	9,676,929
2024-01-09	48.990	50.360	48.530	49.430	48.430	10,406,279
2024-01-08	49.850	49.900	48.630	48.700	47.714	8,132,491
2024-01-05	50.140	50.830	49.510	49.830	48.821	8,704,852
2024-01-04	51.750	51.920	50.200	50.420	49.399	13,874,584
2024-01-03	52.900	53.850	51.600	51.990	50.938	11,266,206
2024-01-02	54.930	54.930	52.650	53.020	51.947	10,202,739
2023-12-29	55.500	56.970	54.800	54.970	53.857	12,569,768
2023-12-28	52.120	55.900	51.800	55.600	54.475	17,059,623
2023-12-27	52.300	52.610	51.670	51.890	50.840	6,984,561
2023-12-26	54.100	54.270	51.060	52.300	51.241	10,035,776
2023-12-25	53.220	54.880	53.040	54.310	53.211	8,463,636
2023-12-22	53.300	54.150	52.600	53.630	52.544	8,945,686
2023-12-21	52.230	54.440	52.000	53.640	52.554	9,756,342
2023-12-20	53.120	54.160	52.510	52.540	51.477	6,037,526
2023-12-19	52.870	53.390	52.330	53.020	51.947	6,671,393
2023-12-18	53.000	54.280	52.860	53.090	52.015	7,161,628
2023-12-15	54.280	55.120	53.610	53.800	52.711	8,262,778
2023-12-14	54.290	55.900	53.740	53.840	52.750	11,474,883
2023-12-13	55.200	55.530	53.570	53.570	52.486	11,845,338
2023-12-12	56.270	56.450	55.300	55.550	54.426	8,034,957
2023-12-11	55.410	56.900	54.450	56.470	55.327	12,724,222
2023-12-08	56.530	56.810	55.240	56.050	54.916	13,061,238
2023-12-07	57.470	57.470	56.150	56.480	55.337	9,763,118
2023-12-06	57.680	58.440	57.460	57.620	56.454	7,729,972
2023-12-05	58.400	59.100	57.600	57.600	56.434	8,930,345
2023-12-04	61.780	62.000	58.460	58.500	57.316	15,989,849
2023-12-01	62.110	62.580	60.750	62.350	61.088	8,575,715
2023-11-30	62.510	63.180	61.900	62.110	60.853	7,168,246
2023-11-29	63.750	63.790	62.400	62.610	61.343	6,056,179
2023-11-28	62.170	64.480	61.450	63.720	62.430	11,315,818
2023-11-27	63.000	63.330	62.170	62.300	61.039	8,713,630
2023-11-24	65.000	65.280	63.000	63.460	62.176	9,254,618
2023-11-23	64.830	65.510	64.350	65.150	63.831	7,778,691
2023-11-22	66.960	67.250	64.630	64.830	63.518	11,532,338
2023-11-21	68.320	68.770	66.970	67.320	65.957	8,579,863
2023-11-20	67.800	68.830	66.930	68.340	66.957	9,234,267
2023-11-17	66.580	67.620	66.460	67.470	66.104	6,660,028
2023-11-16	68.320	69.110	66.800	66.950	65.595	9,205,862
2023-11-15	70.890	71.800	68.430	68.820	67.427	10,951,346
2023-11-14	69.000	70.130	68.020	68.790	67.398	7,341,477
2023-11-13	71.000	71.140	68.620	68.930	67.535	7,905,117
2023-11-10	68.860	70.200	68.500	69.810	68.397	7,297,001
2023-11-09	70.870	71.860	69.700	69.780	68.368	9,786,507
2023-11-08	70.750	73.190	70.440	70.870	69.436	12,833,001
2023-11-07	71.000	72.310	70.510	70.810	69.377	11,973,846
2023-11-06	69.350	72.000	69.300	71.310	69.867	17,348,439
2023-11-03	66.300	67.780	65.700	67.200	65.840	10,089,069
2023-11-02	66.300	67.730	65.670	66.000	64.664	11,072,011
2023-11-01	66.700	67.160	64.660	65.760	64.429	11,145,695
2023-10-31	66.020	67.500	65.490	66.700	65.350	13,031,287

← NewerPage 12 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.