Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	65.700	67.800	64.600	67.480	66.114	11,076,749
2023-07-27	66.300	66.500	65.500	66.200	64.860	6,893,564
2023-07-26	65.760	67.700	64.890	66.450	65.105	9,101,009
2023-07-25	65.500	65.930	64.640	65.550	64.223	9,364,827
2023-07-24	63.100	66.360	62.990	64.380	63.077	9,214,699
2023-07-21	61.930	65.420	61.680	63.440	62.156	10,525,501
2023-07-20	62.920	63.550	61.580	61.660	60.412	5,340,022
2023-07-19	63.040	64.120	62.450	62.810	61.539	4,303,084
2023-07-18	64.080	64.090	63.040	63.270	61.989	4,993,106
2023-07-17	64.000	64.380	63.060	63.530	62.244	5,501,623
2023-07-14	65.140	65.140	63.950	64.680	63.371	7,497,890
2023-07-13	63.210	66.010	63.210	65.140	63.822	10,807,690
2023-07-12	63.800	64.080	62.390	62.710	61.441	5,311,642
2023-07-11	63.740	64.130	62.840	63.900	62.607	3,847,000
2023-07-10	63.090	65.160	62.810	63.530	62.244	6,045,699
2023-07-07	63.300	63.430	62.430	62.930	61.656	5,340,757
2023-07-06	65.180	65.190	63.500	63.980	62.146	8,512,266
2023-07-05	66.190	67.290	65.140	65.430	63.555	7,584,591
2023-07-04	65.130	66.840	63.840	66.450	64.545	13,303,669
2023-07-03	65.010	65.690	64.040	65.380	63.506	5,663,022
2023-06-30	63.960	65.700	63.500	64.540	62.690	6,717,208
2023-06-29	64.780	64.840	63.070	63.600	61.777	6,942,464
2023-06-28	65.680	65.680	64.380	64.500	62.651	5,393,029
2023-06-27	66.690	67.260	65.300	65.400	63.525	5,859,293
2023-06-26	65.210	67.390	65.180	66.450	64.545	10,358,639
2023-06-21	69.000	70.290	66.050	66.190	64.293	18,558,272
2023-06-20	71.630	72.300	70.090	70.300	68.285	9,103,346
2023-06-19	73.080	73.240	71.010	71.420	69.373	7,728,297
2023-06-16	74.150	74.850	72.330	73.150	71.053	9,425,857
2023-06-15	71.500	74.480	70.940	74.130	72.005	13,279,143
2023-06-14	71.930	73.450	70.850	71.300	69.256	9,816,321
2023-06-13	70.900	71.430	69.890	71.100	69.062	6,064,838
2023-06-12	70.500	71.570	69.900	70.690	68.664	7,756,368
2023-06-09	73.100	74.330	70.980	71.540	69.489	12,390,264
2023-06-08	72.290	74.710	71.800	73.220	71.121	7,902,625
2023-06-07	75.000	75.380	72.400	72.750	70.665	7,535,272
2023-06-06	79.040	79.500	74.440	74.680	72.539	12,528,118
2023-06-05	81.530	81.730	79.000	79.300	77.027	7,448,673
2023-06-02	82.300	83.070	80.850	81.880	79.533	4,924,612
2023-06-01	80.600	84.700	79.800	82.400	80.038	6,806,496
2023-05-31	81.260	83.740	80.530	80.800	78.484	5,917,043
2023-05-30	83.080	84.970	80.650	82.100	79.747	6,779,828
2023-05-29	82.960	84.880	81.410	83.930	81.524	7,709,086
2023-05-26	86.810	87.390	82.660	82.950	80.572	8,237,769
2023-05-25	87.990	88.190	85.100	86.810	84.322	5,187,248
2023-05-24	87.200	88.980	86.100	88.000	85.478	4,747,126
2023-05-23	90.680	91.200	88.300	88.300	85.769	5,592,490
2023-05-22	89.980	91.500	88.500	90.110	87.527	3,039,669
2023-05-19	89.470	91.880	88.450	89.550	86.983	4,087,365
2023-05-18	90.000	90.750	88.600	89.360	86.799	4,290,792
2023-05-17	92.990	93.080	89.770	90.260	87.673	3,662,168
2023-05-16	93.500	94.200	92.110	93.000	90.334	4,459,016
2023-05-15	88.680	93.000	88.220	92.630	89.975	4,110,883
2023-05-12	89.970	90.350	88.680	89.230	86.672	2,856,302
2023-05-11	88.590	92.590	88.000	90.080	87.498	6,575,918
2023-05-10	86.300	89.000	86.040	88.530	85.992	5,032,746
2023-05-09	90.080	91.390	86.210	86.420	83.943	6,747,582
2023-05-08	88.210	92.270	87.960	90.320	87.731	7,170,989
2023-05-05	89.380	90.240	87.610	88.000	85.478	3,340,684
2023-05-04	90.000	91.500	88.520	89.340	86.779	4,577,135

← NewerPage 14 of 21 · 1,217 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.