Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	91.000	93.650	90.550	90.960	88.353	4,309,462
2023-04-27	92.100	95.530	90.900	91.590	88.965	6,444,559
2023-04-26	88.180	93.650	87.400	92.740	90.082	12,936,280
2023-04-25	94.750	94.750	90.000	91.160	88.547	10,386,839
2023-04-24	97.000	97.800	93.620	93.980	91.286	5,468,412
2023-04-21	99.700	99.890	95.800	96.120	93.365	8,256,954
2023-04-20	101.71	103.20	99.680	99.890	97.027	4,171,569
2023-04-19	102.66	103.36	100.30	101.48	98.571	4,845,107
2023-04-18	104.10	105.48	101.75	103.00	100.05	6,321,069
2023-04-17	106.12	107.49	104.01	106.01	102.97	4,587,641
2023-04-14	108.50	111.92	105.00	105.51	102.49	8,070,894
2023-04-13	100.82	107.97	98.850	106.00	102.96	9,229,661
2023-04-12	100.52	104.52	99.110	100.77	97.882	5,272,480
2023-04-11	103.00	103.66	98.770	100.68	97.794	7,061,129
2023-04-10	102.18	105.40	101.33	102.70	99.756	4,775,049
2023-04-07	97.510	104.00	97.270	101.82	98.901	7,654,608
2023-04-06	95.000	99.290	93.610	97.200	94.414	6,660,655
2023-04-04	94.380	95.820	92.030	94.520	91.811	9,241,511
2023-04-03	94.980	96.180	92.920	94.020	91.325	11,137,406
2023-03-31	101.52	102.00	95.010	95.710	92.967	11,398,448
2023-03-30	102.56	104.11	100.61	101.50	98.591	4,937,281
2023-03-29	103.88	109.26	102.20	102.66	99.717	8,667,508
2023-03-28	111.02	111.65	108.65	109.34	106.21	3,610,748
2023-03-27	106.20	113.75	104.00	110.36	107.20	9,737,079
2023-03-24	106.60	108.30	105.72	106.18	103.14	2,482,723
2023-03-23	107.44	108.88	105.53	106.29	103.24	2,807,234
2023-03-22	109.00	110.37	106.02	107.43	104.35	4,321,798
2023-03-21	102.00	108.50	101.60	107.50	104.42	6,625,079
2023-03-20	100.99	102.43	99.810	101.06	98.163	4,757,074
2023-03-17	104.24	104.99	98.880	100.99	98.095	11,309,390
2023-03-16	111.25	113.00	102.36	104.05	101.07	8,237,932
2023-03-15	110.30	113.50	110.30	111.26	108.07	2,917,666
2023-03-14	110.28	112.38	108.88	109.70	106.56	2,847,727
2023-03-13	108.15	110.49	107.20	110.30	107.14	3,014,012
2023-03-10	106.98	111.80	105.66	109.99	106.84	4,421,477
2023-03-09	111.10	111.39	106.88	107.60	104.52	6,438,363
2023-03-08	110.20	112.80	109.40	110.74	107.57	3,040,878
2023-03-07	111.85	113.70	110.76	110.76	107.59	2,896,777
2023-03-06	113.20	116.72	111.80	112.68	109.45	4,001,694
2023-03-03	112.90	115.09	112.06	113.93	110.66	2,427,444
2023-03-02	113.33	114.40	111.80	112.80	109.57	2,313,108
2023-03-01	115.00	115.03	112.45	113.90	110.64	5,122,538
2023-02-28	111.30	116.20	111.01	115.46	112.15	6,256,991
2023-02-27	110.88	113.20	109.71	111.30	108.11	4,369,769
2023-02-24	114.86	114.87	111.20	112.00	108.79	3,696,696
2023-02-23	115.64	118.57	113.00	114.00	110.73	3,338,425
2023-02-22	115.87	117.70	113.50	113.67	110.41	3,742,755
2023-02-21	117.30	117.92	115.19	116.53	113.19	4,044,751
2023-02-20	115.32	117.65	111.10	117.28	113.92	5,273,806
2023-02-17	113.98	115.89	111.18	113.71	110.45	3,998,124
2023-02-16	116.60	117.26	114.20	114.48	111.20	5,077,555
2023-02-15	120.00	121.00	115.80	116.22	112.89	6,690,914
2023-02-14	121.89	124.90	120.50	121.28	117.80	4,001,687
2023-02-13	123.61	130.00	120.01	122.60	119.09	8,330,614
2023-02-10	118.64	124.01	116.50	122.79	119.27	6,526,389
2023-02-09	116.29	120.32	115.69	119.65	116.22	5,919,087
2023-02-08	114.37	119.99	114.37	116.68	113.34	5,317,812
2023-02-07	114.04	116.66	113.12	114.25	110.98	3,970,092
2023-02-06	117.15	118.14	113.00	113.60	110.34	8,417,671
2023-02-03	118.83	123.56	117.86	118.50	115.10	5,629,256

← NewerPage 15 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.