Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	81.020	82.680	79.020	79.550	76.808	7,721,605
2022-05-06	85.800	85.860	81.600	81.760	78.942	9,542,859
2022-05-05	87.800	89.480	85.370	87.930	84.899	9,824,459
2022-04-29	86.360	89.790	85.250	89.550	86.463	10,730,295
2022-04-28	87.500	87.980	83.800	86.350	83.373	8,433,564
2022-04-27	85.330	90.210	83.000	89.760	86.666	10,885,738
2022-04-26	89.000	92.350	88.060	90.000	86.898	6,707,265
2022-04-25	92.500	93.470	89.000	89.200	86.125	5,980,078
2022-04-22	93.000	96.240	92.010	94.940	91.667	4,838,534
2022-04-21	95.410	98.740	93.720	94.550	91.291	5,349,623
2022-04-20	98.360	99.360	96.110	96.890	93.550	4,290,855
2022-04-19	103.00	103.90	97.660	97.920	94.545	5,882,724
2022-04-18	103.90	105.23	102.26	103.16	99.604	4,619,380
2022-04-15	99.490	106.93	98.100	105.35	101.72	7,110,965
2022-04-14	97.200	102.00	94.000	100.41	96.949	7,140,786
2022-04-13	99.480	100.47	95.670	97.000	93.656	5,906,068
2022-04-12	97.590	102.51	97.110	100.90	97.422	8,524,724
2022-04-11	98.700	100.70	97.270	98.230	94.844	5,731,214
2022-04-08	103.00	103.38	99.390	99.970	96.524	7,266,059
2022-04-07	103.90	106.30	102.50	103.48	99.913	5,077,397
2022-04-06	105.10	108.00	103.48	105.88	102.23	6,491,584
2022-04-01	105.96	107.35	102.89	104.38	100.78	7,657,989
2022-03-31	106.50	109.20	104.80	107.60	103.89	8,268,344
2022-03-30	103.95	107.21	101.60	106.21	102.55	11,000,642
2022-03-29	97.000	104.40	95.500	102.64	99.102	10,208,517
2022-03-28	97.600	100.60	96.510	98.600	95.201	6,569,529
2022-03-25	102.05	103.30	98.360	98.800	95.394	8,422,737
2022-03-24	100.70	105.80	97.700	103.48	99.913	15,433,102
2022-03-23	93.200	103.00	92.030	101.42	97.924	15,080,105
2022-03-22	94.980	94.980	91.800	92.620	89.427	5,184,460
2022-03-21	95.770	95.820	92.530	94.370	91.117	6,154,642
2022-03-18	91.880	95.500	91.000	94.530	91.271	8,524,316
2022-03-17	93.180	96.340	89.690	93.000	89.794	13,917,309
2022-03-16	89.430	91.640	85.740	91.220	88.076	11,899,782
2022-03-15	87.030	93.000	86.170	88.000	84.967	10,305,809
2022-03-14	90.000	94.550	88.550	88.700	85.642	11,024,889
2022-03-11	90.760	93.390	88.680	92.390	89.205	17,019,839
2022-03-10	86.500	87.000	83.910	86.100	83.132	8,894,088
2022-03-09	88.100	88.590	80.210	83.700	80.815	16,486,608
2022-03-08	91.880	92.500	88.080	88.200	85.160	6,590,181
2022-03-07	95.440	96.180	90.790	91.260	88.114	7,125,566
2022-03-04	95.390	99.300	95.000	96.190	92.874	6,184,511
2022-03-03	100.00	100.50	97.010	97.410	94.052	5,084,740
2022-03-02	103.00	103.10	98.620	99.510	96.080	5,298,252
2022-03-01	101.49	106.30	100.11	103.51	99.942	6,389,325
2022-02-28	103.00	104.29	100.18	101.78	98.272	7,272,520
2022-02-25	101.95	106.22	100.59	104.80	101.19	8,570,705
2022-02-24	99.170	103.00	99.150	100.00	96.553	8,162,261
2022-02-23	99.060	100.88	98.640	100.55	97.084	5,257,008
2022-02-22	98.950	99.990	96.500	99.040	95.626	5,250,613
2022-02-21	102.23	103.48	98.910	99.950	96.505	8,616,889
2022-02-18	101.01	102.39	100.19	102.23	98.706	4,546,968
2022-02-17	99.560	102.53	99.000	101.74	98.233	8,020,341
2022-02-16	99.000	102.16	98.000	100.23	96.775	11,494,016
2022-02-15	93.820	99.680	92.020	98.660	95.259	16,399,268
2022-02-14	90.450	94.980	89.500	93.160	89.949	11,885,997
2022-02-11	91.270	91.990	88.010	88.600	85.546	14,468,992
2022-02-10	98.430	98.650	90.140	91.600	88.442	17,897,508
2022-02-09	98.500	99.590	95.890	99.160	95.742	8,798,020
2022-02-08	102.00	103.50	96.400	98.190	94.805	14,635,237

← NewerPage 19 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.