Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	89.160	94.990	89.100	91.390	88.770	9,443,329
2022-11-01	83.820	90.930	82.700	90.510	87.916	9,664,440
2022-10-31	84.510	85.340	81.530	83.350	80.961	9,373,729
2022-10-28	90.000	90.850	85.490	85.870	83.409	7,229,293
2022-10-27	89.980	91.670	87.000	88.770	86.226	10,178,603
2022-10-26	80.000	90.500	79.490	88.850	86.303	13,745,156
2022-10-25	80.000	82.190	77.510	79.060	76.794	8,728,641
2022-10-24	86.550	87.500	80.700	81.170	78.843	8,854,297
2022-10-21	86.640	88.000	84.610	85.690	83.234	4,962,662
2022-10-20	88.000	90.660	86.510	86.630	84.147	7,449,033
2022-10-19	90.120	90.770	88.250	89.000	86.449	4,610,983
2022-10-18	89.520	91.910	86.500	91.000	88.392	7,450,607
2022-10-17	89.390	93.400	89.000	89.820	87.245	7,752,514
2022-10-14	81.000	91.500	80.200	90.630	88.032	13,220,926
2022-10-13	77.990	83.170	77.440	80.090	77.794	7,217,410
2022-10-12	78.000	78.850	75.230	78.610	76.357	7,947,565
2022-10-11	79.000	80.470	77.800	78.400	76.153	9,693,097
2022-10-10	91.390	92.170	78.600	79.120	76.852	15,931,807
2022-09-30	92.110	93.510	90.260	91.180	88.566	3,256,370
2022-09-29	91.180	95.200	90.480	92.270	89.625	5,779,428
2022-09-28	91.300	93.400	90.280	90.480	87.887	4,602,847
2022-09-27	88.010	92.500	86.800	92.270	89.625	6,456,702
2022-09-26	86.470	90.990	86.100	87.860	85.342	5,185,626
2022-09-23	86.070	88.400	85.600	87.380	84.875	4,066,741
2022-09-22	87.740	88.750	86.600	87.320	84.817	4,497,314
2022-09-21	91.000	91.600	87.600	88.100	85.575	6,440,185
2022-09-20	91.700	92.880	88.620	91.770	89.140	3,980,501
2022-09-19	90.980	92.900	89.810	91.300	88.683	4,208,443
2022-09-16	95.450	97.300	91.370	91.650	89.023	5,705,626
2022-09-15	94.700	99.770	94.700	96.330	93.569	8,537,186
2022-09-14	92.310	94.680	92.310	93.310	90.635	9,200,527
2022-09-13	100.03	100.99	91.780	94.250	91.548	16,149,311
2022-09-09	100.50	102.42	99.800	101.97	99.047	5,893,325
2022-09-08	100.51	102.19	99.030	99.050	96.211	4,438,870
2022-09-07	100.79	103.59	99.580	100.06	97.192	6,228,965
2022-09-06	100.80	102.30	99.600	101.28	98.377	5,140,596
2022-09-05	104.83	106.18	100.35	101.87	98.950	5,889,955
2022-09-02	108.56	109.13	103.30	104.83	101.83	7,796,431
2022-09-01	107.35	111.50	106.80	108.44	105.33	7,501,855
2022-08-31	101.88	109.80	101.01	108.35	105.24	9,621,140
2022-08-30	102.30	102.56	100.13	102.18	99.251	3,911,212
2022-08-29	104.54	104.90	101.48	101.85	98.931	4,829,126
2022-08-26	99.500	108.20	98.950	104.91	101.90	8,590,289
2022-08-25	97.600	101.99	97.600	101.30	98.396	4,944,699
2022-08-24	99.600	101.39	98.180	98.200	95.385	4,616,297
2022-08-23	102.00	103.07	98.980	99.470	96.619	8,182,306
2022-08-22	102.40	104.25	101.12	102.05	99.125	5,245,869
2022-08-19	103.03	106.31	103.00	103.50	100.53	4,068,076
2022-08-18	105.11	105.97	103.18	104.82	101.82	4,557,170
2022-08-17	102.84	108.00	102.00	106.33	103.28	5,613,120
2022-08-16	104.35	104.60	101.50	102.26	99.329	5,543,635
2022-08-15	108.47	108.47	103.60	104.02	101.04	5,988,380
2022-08-12	108.00	109.20	106.12	108.51	105.40	5,083,513
2022-08-11	101.20	109.53	100.26	108.59	105.48	9,494,312
2022-08-10	103.23	103.54	99.250	100.40	97.522	6,823,964
2022-08-09	103.61	104.30	101.60	103.54	100.57	4,053,645
2022-08-08	105.39	109.19	104.00	104.36	101.37	4,823,059
2022-08-05	106.50	111.45	105.41	106.44	103.39	10,868,605
2022-08-04	100.72	105.50	99.720	105.26	102.24	8,937,558
2022-08-03	101.50	103.29	98.860	99.840	96.978	7,512,234

← NewerPage 17 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.