Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	58.040	59.030	57.070	57.180	57.015	9,046,673
2026-04-20	57.490	59.340	57.470	58.670	58.500	11,530,065
2026-04-17	58.630	58.630	56.690	57.600	57.433	11,739,290
2026-04-16	59.030	59.150	57.880	58.620	58.451	8,582,499
2026-04-15	60.800	60.910	57.900	59.050	58.879	15,821,873
2026-04-14	56.290	59.720	55.810	59.450	59.278	14,275,655
2026-04-13	57.330	57.600	55.860	56.060	55.898	9,112,000
2026-04-10	55.800	58.330	55.550	57.860	57.693	16,503,904
2026-04-09	55.720	57.060	55.430	55.800	55.639	10,281,375
2026-04-08	56.780	56.950	54.700	56.040	55.878	13,180,003
2026-04-07	55.600	56.420	53.840	55.430	55.270	9,842,539
2026-04-03	55.550	56.280	54.520	55.300	55.140	11,408,228
2026-04-02	56.600	57.200	56.030	56.300	56.137	13,300,149
2026-04-01	54.850	57.450	54.060	57.050	56.885	21,254,034
2026-03-31	53.110	55.980	52.920	53.830	53.674	21,528,201
2026-03-30	52.880	54.090	52.450	52.680	52.528	12,567,417
2026-03-27	50.400	53.650	50.060	53.450	53.295	15,059,949
2026-03-26	50.400	52.170	50.390	50.780	50.633	10,309,233
2026-03-25	49.000	51.000	48.930	50.480	50.334	10,053,695
2026-03-24	48.500	48.800	48.000	48.800	48.659	10,110,205
2026-03-23	49.780	49.940	47.130	47.540	47.403	13,400,139
2026-03-20	51.190	51.540	50.070	50.210	50.065	11,534,311
2026-03-19	52.370	52.500	50.970	51.170	51.022	8,791,100
2026-03-18	52.980	53.150	52.300	52.990	52.837	7,698,430
2026-03-17	54.600	54.960	52.880	52.950	52.797	10,029,743
2026-03-16	54.920	55.620	53.520	54.340	54.183	12,968,814
2026-03-13	54.950	56.330	54.700	55.110	54.951	10,840,803
2026-03-12	56.650	57.200	55.690	55.810	55.649	6,528,406
2026-03-11	57.690	57.970	56.200	56.550	56.387	8,126,735
2026-03-10	57.220	58.440	57.000	57.800	57.633	6,706,580
2026-03-09	55.940	56.870	54.910	56.530	56.367	8,665,255
2026-03-06	56.510	58.400	56.410	57.370	57.204	6,858,261
2026-03-05	56.680	57.320	55.920	56.770	56.606	6,787,222
2026-03-04	56.800	57.300	55.800	56.060	55.898	6,694,681
2026-03-03	58.840	59.200	56.700	56.880	56.716	9,601,432
2026-03-02	58.600	59.650	57.780	58.840	58.670	8,263,968
2026-02-27	60.180	61.150	59.420	59.640	59.468	6,184,204
2026-02-26	60.500	61.440	59.680	60.500	60.325	6,654,141
2026-02-25	60.180	61.280	59.400	61.270	61.093	9,563,053
2026-02-24	61.220	61.330	59.660	60.300	60.126	9,086,530
2026-02-13	63.610	63.800	60.850	60.880	60.704	12,331,293
2026-02-12	65.420	66.820	63.860	64.020	63.835	10,265,782
2026-02-11	66.390	67.080	65.260	65.420	65.231	7,376,558
2026-02-10	65.580	67.850	64.900	66.600	66.407	11,147,483
2026-02-09	65.910	66.300	64.410	65.580	65.390	9,848,723
2026-02-06	63.000	66.430	62.920	65.650	65.460	17,501,224
2026-02-05	64.900	65.260	63.300	63.700	63.516	11,830,299
2026-02-04	63.190	65.590	61.920	64.940	64.752	16,977,256
2026-02-03	61.210	64.050	60.450	63.200	63.017	16,469,978
2026-02-02	62.900	63.100	60.200	60.210	60.036	17,696,502
2026-01-30	60.080	66.470	60.080	63.010	62.828	23,051,487
2026-01-29	56.600	59.800	55.930	58.910	58.740	13,376,646
2026-01-28	58.580	58.810	56.710	56.910	56.745	10,207,570
2026-01-27	59.470	59.890	58.200	58.500	58.331	8,920,832
2026-01-26	60.310	60.310	58.680	58.910	58.740	11,691,692
2026-01-23	60.230	62.070	60.170	60.420	60.245	8,906,669
2026-01-22	60.080	60.590	59.470	60.280	60.106	6,896,602
2026-01-21	60.200	61.220	59.170	59.970	59.797	7,320,541
2026-01-20	60.450	61.050	59.400	60.030	59.856	7,678,250
2026-01-19	60.760	61.480	59.460	60.390	60.215	10,615,778

← NewerPage 3 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.