Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	48.360	51.320	47.950	49.060	49.060	29,181,012
2026-07-17	52.510	53.350	47.850	49.020	49.020	32,623,436
2026-07-16	50.900	55.530	49.960	53.990	53.990	37,570,816
2026-07-15	47.980	53.440	47.880	51.900	51.900	40,025,746
2026-07-14	45.910	48.800	44.390	48.700	48.700	27,542,561
2026-07-13	47.270	47.280	45.250	45.910	45.910	21,823,100
2026-07-10	42.800	48.800	42.300	47.270	47.270	34,072,793
2026-07-09	42.850	45.180	42.200	43.570	43.444	20,850,725
2026-07-08	46.100	47.440	43.070	43.120	42.995	22,876,891
2026-07-07	48.000	48.510	46.060	46.300	46.166	18,064,771
2026-07-06	46.210	50.660	46.100	48.900	48.759	28,519,076
2026-07-03	45.870	47.120	44.960	46.930	46.794	19,407,478
2026-07-02	47.020	48.350	45.320	45.460	45.329	23,118,107
2026-07-01	47.040	49.750	45.010	47.480	47.343	33,040,350
2026-06-30	48.000	48.800	47.220	48.000	47.861	27,839,634
2026-06-29	45.070	50.100	43.580	49.160	49.018	40,058,535
2026-06-26	43.590	45.980	43.420	45.050	44.920	27,751,305
2026-06-25	42.390	44.970	41.650	43.860	43.733	29,927,014
2026-06-24	41.640	44.680	41.330	43.380	43.255	38,493,050
2026-06-23	40.730	43.480	40.570	41.080	40.961	27,158,223
2026-06-22	39.670	41.350	38.720	41.200	41.081	21,270,015
2026-06-18	40.000	40.880	39.300	40.120	40.004	19,355,143
2026-06-17	39.390	40.500	38.690	40.190	40.074	18,215,331
2026-06-16	39.190	39.830	38.500	39.360	39.246	19,207,502
2026-06-15	39.480	39.770	38.310	39.400	39.286	25,584,023
2026-06-12	39.830	40.250	38.390	39.820	39.705	29,174,145
2026-06-11	38.110	40.600	37.800	39.700	39.585	26,306,009
2026-06-10	36.650	39.660	36.640	38.760	38.648	19,840,029
2026-06-09	36.490	37.970	35.570	37.010	36.903	16,501,573
2026-06-08	38.260	38.970	36.050	36.170	36.065	21,610,190
2026-06-05	39.860	40.690	38.730	38.920	38.807	18,558,643
2026-06-04	39.420	39.890	39.010	39.580	39.466	12,668,306
2026-06-03	39.190	40.080	38.650	39.370	39.256	14,395,594
2026-06-02	39.700	40.080	38.920	39.190	39.077	12,897,251
2026-06-01	39.140	39.680	38.600	39.440	39.326	14,738,823
2026-05-29	39.820	40.760	38.900	39.450	39.336	17,088,186
2026-05-28	39.780	41.550	39.240	39.240	39.127	15,365,770
2026-05-27	40.870	40.870	38.800	39.700	39.585	20,965,964
2026-05-26	42.470	42.490	40.150	40.870	40.752	18,815,500
2026-05-25	41.930	42.530	41.200	42.300	42.178	16,653,492
2026-05-22	45.640	45.970	41.610	42.320	42.198	31,408,531
2026-05-21	44.980	46.970	44.900	45.470	45.339	14,873,758
2026-05-20	45.510	45.700	44.600	44.890	44.760	8,391,244
2026-05-19	46.000	46.400	44.490	45.610	45.478	13,101,193
2026-05-18	46.740	46.790	45.760	46.110	45.977	11,962,567
2026-05-15	47.950	48.360	46.320	46.760	46.625	17,764,775
2026-05-14	48.980	50.200	47.700	47.960	47.821	19,650,524
2026-05-13	48.880	49.980	45.230	49.090	48.948	45,311,959
2026-05-12	52.000	52.470	51.220	51.530	51.381	10,336,384
2026-05-11	51.200	52.670	50.690	52.400	52.249	13,335,805
2026-05-08	53.000	53.250	51.150	51.160	51.012	14,341,715
2026-05-07	53.650	54.180	52.920	53.130	52.976	12,375,268
2026-05-06	54.500	55.000	51.800	53.980	53.824	20,343,774
2026-04-30	55.550	56.590	54.270	55.200	55.040	16,359,774
2026-04-29	55.800	56.770	54.380	56.380	56.217	23,497,154
2026-04-28	56.860	59.500	56.860	58.390	58.221	18,131,733
2026-04-27	55.800	57.150	55.110	56.860	56.696	11,216,778
2026-04-24	55.800	57.300	55.000	56.020	55.858	9,769,319
2026-04-23	57.300	57.740	55.550	56.110	55.948	9,376,470
2026-04-22	57.000	57.820	56.810	57.390	57.224	7,108,613

← NewerPage 2 of 21 · 1,216 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.