Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	60.530	67.000	60.260	66.670	65.321	24,519,565
2023-10-27	57.000	61.320	56.620	61.070	59.834	14,954,851
2023-10-26	57.000	58.070	55.940	57.410	56.248	14,716,133
2023-10-25	63.860	64.770	57.780	58.000	56.826	23,499,546
2023-10-24	64.750	65.110	62.220	63.500	62.215	11,440,249
2023-10-23	64.410	65.700	63.640	64.400	63.096	7,414,408
2023-10-20	65.800	66.500	64.340	64.720	63.410	9,698,005
2023-10-19	67.000	68.090	66.380	66.440	65.095	8,298,103
2023-10-18	68.130	68.310	66.610	67.280	65.918	7,586,418
2023-10-17	69.080	69.660	67.680	68.730	67.339	9,529,707
2023-10-16	70.950	72.160	67.970	68.470	67.084	16,352,161
2023-10-13	69.600	71.800	69.220	71.750	70.298	18,156,128
2023-10-12	69.900	70.770	68.640	69.850	68.436	14,647,678
2023-10-11	63.310	71.350	63.310	69.280	67.878	27,981,856
2023-10-10	65.440	65.660	63.030	63.180	61.901	8,926,861
2023-10-09	64.790	65.640	62.750	65.150	63.831	11,587,967
2023-09-28	68.000	68.410	66.320	66.600	65.252	10,948,666
2023-09-27	64.320	69.200	64.320	68.320	66.937	17,763,770
2023-09-26	65.400	66.010	64.250	64.300	62.999	6,387,683
2023-09-25	64.180	66.370	63.880	65.500	64.174	11,528,577
2023-09-22	63.000	64.580	62.500	64.580	63.273	6,596,451
2023-09-21	64.250	65.120	63.100	63.450	62.166	5,607,442
2023-09-20	64.720	65.300	64.310	64.920	63.606	4,905,111
2023-09-19	65.620	65.840	64.580	65.020	63.704	5,878,315
2023-09-18	62.910	66.300	62.680	65.590	64.262	12,816,135
2023-09-15	61.510	64.870	60.780	63.240	61.960	13,025,975
2023-09-14	61.900	62.530	61.140	61.780	60.530	3,967,979
2023-09-13	62.170	62.780	61.490	62.040	60.784	4,188,321
2023-09-12	62.620	63.280	62.010	62.450	61.186	5,194,249
2023-09-11	61.620	63.930	61.020	62.620	61.353	8,685,488
2023-09-08	61.360	62.330	61.010	61.760	60.510	4,414,342
2023-09-07	62.670	63.110	61.370	61.500	60.255	5,576,786
2023-09-06	64.850	64.950	62.540	62.570	61.304	9,658,049
2023-09-05	65.800	66.560	65.010	65.240	63.919	5,238,224
2023-09-04	65.700	67.910	65.690	66.260	64.919	8,194,274
2023-09-01	66.890	67.770	65.180	65.630	64.302	5,269,547
2023-08-31	67.280	67.650	66.280	66.580	65.232	7,114,385
2023-08-30	67.950	68.490	67.260	67.890	66.516	7,149,935
2023-08-29	65.740	69.100	65.000	68.350	66.967	12,054,615
2023-08-28	70.500	70.500	66.080	66.240	64.899	12,315,105
2023-08-25	67.130	67.180	64.060	64.450	63.145	8,242,135
2023-08-24	59.760	67.300	59.750	66.570	65.223	16,243,752
2023-08-23	61.580	62.060	59.710	59.770	58.560	5,356,076
2023-08-22	62.020	62.520	60.480	61.800	60.549	6,008,571
2023-08-21	62.140	62.830	60.900	62.020	60.765	7,398,564
2023-08-18	65.140	65.450	63.010	63.010	61.735	6,395,734
2023-08-17	65.150	66.660	63.910	65.480	64.155	6,972,527
2023-08-16	66.300	67.620	65.230	65.520	64.194	6,941,978
2023-08-15	68.020	68.030	65.400	66.430	65.085	7,901,946
2023-08-14	68.570	68.980	66.410	67.850	66.477	7,872,251
2023-08-11	69.800	71.390	68.790	68.980	67.584	9,727,831
2023-08-10	68.400	70.320	68.000	69.800	68.387	11,882,708
2023-08-09	64.000	70.730	63.900	69.250	67.848	19,739,832
2023-08-08	63.810	64.980	62.860	64.300	62.999	7,893,105
2023-08-07	66.610	66.650	63.200	63.490	62.205	13,867,981
2023-08-04	68.790	68.790	67.070	67.260	65.899	7,185,832
2023-08-03	66.140	68.950	66.140	68.890	67.496	10,704,602
2023-08-02	66.750	66.940	65.480	66.350	65.007	8,448,796
2023-08-01	68.850	70.500	66.920	67.010	65.654	13,735,778
2023-07-31	68.170	70.620	68.010	68.800	67.407	15,201,767

← NewerPage 13 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.