Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	105.00	108.68	103.87	104.68	101.07	5,097,445
2022-01-28	106.72	107.87	103.00	103.27	99.710	4,739,960
2022-01-27	108.12	109.18	104.83	105.95	102.30	6,152,303
2022-01-26	117.00	117.60	108.39	108.99	105.23	7,679,994
2022-01-25	116.14	119.00	115.31	116.02	112.02	4,106,081
2022-01-24	116.06	121.40	115.55	116.70	112.68	4,882,120
2022-01-21	118.64	119.37	114.37	116.40	112.39	7,154,681
2022-01-20	119.00	120.10	117.33	119.37	115.26	4,881,667
2022-01-19	121.02	121.48	118.00	118.90	114.80	4,705,757
2022-01-18	121.27	123.69	119.82	122.02	117.81	5,151,106
2022-01-17	123.88	125.24	118.95	121.08	116.91	6,490,318
2022-01-14	122.40	127.47	122.40	123.32	119.07	6,465,522
2022-01-13	121.70	125.88	118.59	123.14	118.90	11,159,299
2022-01-12	115.30	120.99	115.30	119.48	115.36	7,859,971
2022-01-11	112.29	115.66	111.11	115.00	111.04	7,211,023
2022-01-10	110.50	113.73	108.68	112.86	108.97	6,494,466
2022-01-07	114.14	114.54	109.31	111.10	107.27	6,833,464
2022-01-06	115.47	116.90	111.80	112.80	108.91	7,889,041
2022-01-05	119.13	119.24	115.09	117.03	113.00	6,496,482
2022-01-04	123.00	123.63	117.68	118.54	114.45	11,091,547
2021-12-31	127.59	128.60	126.10	127.80	123.39	4,349,050
2021-12-30	124.85	127.98	124.10	127.31	122.92	5,788,636
2021-12-29	124.20	127.68	124.01	124.79	120.49	6,497,870
2021-12-28	119.89	126.15	118.36	124.88	120.58	9,096,698
2021-12-27	118.79	120.65	117.50	120.60	116.44	3,957,494
2021-12-24	121.68	121.68	117.77	118.44	114.36	4,340,233
2021-12-23	121.20	122.15	119.66	120.37	116.22	6,514,794
2021-12-22	122.94	123.90	121.52	122.15	117.94	4,656,479
2021-12-21	120.23	123.14	120.23	122.94	118.70	5,692,297
2021-12-20	127.74	128.88	119.88	120.06	115.92	11,788,009
2021-12-17	132.00	135.98	129.20	129.27	124.81	8,659,749
2021-12-16	128.98	132.80	127.63	131.11	126.59	11,522,377
2021-12-15	138.50	139.89	127.81	128.60	124.17	12,702,570
2021-12-14	139.00	141.29	138.88	139.89	135.07	4,168,281
2021-12-13	142.37	143.67	138.53	139.00	134.21	6,285,427
2021-12-10	141.62	144.22	141.35	142.50	137.59	5,896,057
2021-12-09	140.52	144.88	137.23	142.62	137.70	8,748,591
2021-12-08	136.00	140.50	135.19	140.02	135.19	7,692,382
2021-12-07	132.35	137.31	132.00	134.79	130.14	5,305,642
2021-12-06	135.54	137.38	132.14	132.35	127.79	5,277,550
2021-12-03	134.31	139.98	133.36	136.20	131.51	5,716,856
2021-12-02	135.60	137.38	134.00	134.52	129.88	4,451,308
2021-12-01	136.77	138.75	135.17	136.29	131.59	5,951,702
2021-11-30	138.99	139.92	136.68	137.28	132.55	4,642,086
2021-11-29	142.51	143.47	136.31	139.15	134.35	7,445,443
2021-11-26	139.00	145.84	139.00	141.00	136.14	8,470,823
2021-11-25	140.84	141.79	137.80	139.21	134.41	6,821,197
2021-11-24	140.66	142.23	137.78	141.94	137.05	6,043,334
2021-11-23	140.68	142.55	139.10	140.88	136.02	4,771,016
2021-11-22	141.80	142.47	139.50	141.55	136.67	5,763,508
2021-11-19	144.00	146.45	140.26	142.10	137.20	6,203,637
2021-11-18	149.67	150.11	143.99	146.00	140.97	6,156,326
2021-11-17	152.74	157.72	149.61	150.53	145.34	6,045,665
2021-11-16	143.88	152.50	143.10	151.20	145.99	8,092,054
2021-11-15	142.10	144.20	141.59	143.59	138.64	4,607,106
2021-11-12	143.32	146.46	142.01	142.80	137.88	4,241,874
2021-11-11	142.00	148.39	141.80	144.49	139.51	6,847,766
2021-11-10	142.11	145.00	139.38	143.24	138.30	6,995,601
2021-11-09	137.68	143.66	137.27	141.37	136.50	8,835,711
2021-11-08	146.00	146.80	135.53	137.27	132.54	13,312,863

← NewerPage 20 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.