Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	100.71	103.47	99.770	102.00	99.076	6,362,425
2022-08-01	102.10	104.28	100.20	102.04	99.115	6,393,734
2022-07-29	105.20	105.97	101.10	101.99	99.067	7,983,401
2022-07-28	106.97	108.52	105.16	106.28	103.23	4,007,558
2022-07-27	108.94	108.94	105.65	106.41	103.36	5,249,970
2022-07-26	108.46	110.77	107.30	108.58	105.47	3,930,246
2022-07-25	110.02	110.80	106.70	108.99	105.87	3,228,982
2022-07-22	112.00	113.83	109.02	110.02	106.87	3,495,660
2022-07-21	110.00	115.88	109.80	111.60	108.40	4,598,214
2022-07-20	111.40	114.49	110.39	111.01	107.83	5,825,496
2022-07-19	113.89	114.10	108.30	110.42	107.25	8,250,582
2022-07-18	117.00	117.46	109.00	114.76	111.47	6,753,402
2022-07-15	122.67	125.28	117.01	117.41	114.04	6,102,619
2022-07-14	113.82	124.77	113.82	122.88	119.36	11,218,351
2022-07-13	114.75	115.78	111.71	113.81	110.55	5,992,354
2022-07-12	120.46	121.12	112.60	114.10	110.83	7,517,575
2022-07-11	119.00	119.71	113.51	117.96	114.58	9,181,527
2022-07-08	121.25	125.15	119.31	119.90	116.46	10,316,680
2022-07-07	127.45	127.45	117.01	119.46	116.04	15,924,879
2022-07-06	127.89	134.80	126.00	127.45	123.80	12,653,802
2022-07-05	123.79	129.18	120.38	126.51	122.88	9,492,627
2022-07-04	115.60	126.10	113.97	121.89	118.40	11,187,318
2022-07-01	114.79	118.47	113.33	115.30	112.00	4,896,822
2022-06-30	110.58	117.30	110.56	114.45	111.17	7,021,555
2022-06-29	110.19	115.28	108.53	111.00	107.82	8,259,779
2022-06-28	108.09	111.04	105.69	110.09	106.93	7,547,364
2022-06-27	105.60	111.28	105.60	107.82	104.73	10,425,860
2022-06-24	98.000	106.75	98.000	104.46	101.47	11,600,301
2022-06-23	98.200	99.080	95.330	98.010	95.201	5,349,342
2022-06-22	100.18	100.96	97.480	97.680	94.880	5,341,720
2022-06-21	99.610	101.67	96.780	100.18	97.308	7,149,005
2022-06-20	97.180	102.18	97.180	99.260	96.415	11,332,850
2022-06-17	91.980	97.480	91.610	97.450	94.657	9,207,108
2022-06-16	91.940	95.700	91.440	93.400	90.723	7,133,563
2022-06-15	92.520	94.570	91.210	92.010	89.373	7,295,917
2022-06-14	90.370	93.000	89.700	92.550	89.897	7,553,674
2022-06-13	92.500	92.900	89.770	91.730	89.101	11,093,204
2022-06-10	94.600	95.850	93.390	95.650	92.908	8,649,114
2022-06-09	96.990	98.000	94.700	95.700	92.957	8,312,696
2022-06-08	93.490	99.770	92.470	97.910	95.104	17,686,545
2022-06-07	88.000	92.960	87.050	92.700	90.043	17,877,746
2022-06-06	82.600	87.720	82.190	87.500	84.992	15,242,981
2022-06-02	84.830	84.900	81.070	82.000	79.650	12,088,254
2022-06-01	85.970	87.730	84.300	84.970	82.534	6,308,881
2022-05-31	82.000	86.590	82.000	85.920	83.457	8,137,817
2022-05-30	82.300	84.300	81.190	83.630	80.747	6,247,481
2022-05-27	81.350	84.880	81.010	82.350	79.511	9,306,861
2022-05-26	81.220	81.600	78.130	79.300	76.566	8,157,175
2022-05-25	81.000	82.560	80.410	81.220	78.420	5,050,073
2022-05-24	87.400	87.500	81.000	81.600	78.787	9,104,764
2022-05-23	89.980	90.200	86.700	87.380	84.368	6,403,541
2022-05-20	85.380	89.250	84.970	89.010	85.942	6,523,978
2022-05-19	83.800	85.380	83.380	84.780	81.858	4,790,445
2022-05-18	87.000	88.400	84.400	85.310	82.369	5,721,485
2022-05-17	86.000	87.470	84.000	87.200	84.194	5,116,489
2022-05-16	88.790	88.850	85.400	85.820	82.862	4,857,995
2022-05-13	87.140	89.670	86.930	88.400	85.353	6,287,259
2022-05-12	85.500	87.270	84.800	86.660	83.673	5,278,397
2022-05-11	80.300	90.230	79.200	86.500	83.518	12,185,321
2022-05-10	78.100	81.710	77.360	80.300	77.532	7,295,952

← NewerPage 18 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.