Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	62.790	62.990	60.530	60.720	60.544	13,047,656
2026-01-15	62.580	64.480	61.840	62.760	62.579	11,087,801
2026-01-14	61.800	64.640	61.660	63.000	62.818	17,684,350
2026-01-13	60.950	65.000	60.910	62.900	62.718	22,635,058
2026-01-12	59.980	61.410	59.300	59.780	59.607	11,558,178
2026-01-09	60.540	61.100	59.340	60.190	60.016	13,484,133
2026-01-08	60.950	61.860	60.200	60.610	60.435	10,600,743
2026-01-07	58.980	60.800	58.700	60.300	60.126	11,977,862
2026-01-06	59.180	59.430	58.140	58.980	58.809	8,822,488
2026-01-05	56.800	59.880	56.220	59.170	58.999	14,236,591
2025-12-31	56.550	57.410	56.300	56.700	56.536	8,355,899
2025-12-30	55.920	56.980	55.660	56.630	56.466	9,138,112
2025-12-29	54.880	56.680	54.660	55.920	55.758	10,555,937
2025-12-26	55.220	55.490	54.150	55.110	54.951	8,848,677
2025-12-25	53.320	55.200	53.220	54.850	54.691	13,327,895
2025-12-24	50.670	53.800	50.580	53.520	53.365	15,941,486
2025-12-23	51.340	51.640	50.880	51.030	50.882	6,171,054
2025-12-22	52.040	52.040	51.010	51.240	51.092	9,668,300
2025-12-19	50.340	52.250	50.000	52.040	51.890	13,091,405
2025-12-18	50.110	50.880	49.710	50.310	50.165	9,398,257
2025-12-17	48.900	50.310	48.630	50.100	49.955	7,351,644
2025-12-16	49.100	49.680	48.660	49.090	48.948	6,338,318
2025-12-15	49.940	50.300	49.190	49.290	49.148	7,825,358
2025-12-12	49.600	50.450	49.020	50.280	50.135	11,248,875
2025-12-11	49.970	50.660	49.190	49.190	49.048	6,673,753
2025-12-10	48.890	49.940	48.600	49.890	49.746	7,524,265
2025-12-09	49.460	50.520	49.330	49.760	49.616	11,136,409
2025-12-08	49.690	49.940	49.160	49.310	49.167	7,108,402
2025-12-05	48.880	49.450	48.150	49.450	49.307	7,751,980
2025-12-04	48.500	49.050	47.900	48.880	48.739	8,757,159
2025-12-03	48.840	49.050	48.140	48.300	48.160	8,450,141
2025-12-02	50.610	50.650	48.750	48.800	48.659	12,573,880
2025-12-01	51.000	51.660	50.530	50.770	50.623	10,476,912
2025-11-28	51.240	51.470	50.800	51.010	50.863	7,300,466
2025-11-27	51.080	51.940	50.580	51.200	51.052	8,170,147
2025-11-26	50.920	52.090	50.880	51.080	50.932	8,884,877
2025-11-25	50.740	51.520	50.460	50.860	50.713	8,585,407
2025-11-24	50.000	51.300	49.820	50.700	50.553	10,182,894
2025-11-21	50.280	51.000	48.810	49.590	49.447	13,673,422
2025-11-20	52.780	52.850	50.530	50.690	50.543	11,954,012
2025-11-19	53.770	54.150	52.210	52.370	52.219	10,851,449
2025-11-18	55.040	55.620	53.590	53.680	53.525	15,666,773
2025-11-17	57.650	57.700	54.770	55.580	55.419	15,079,729
2025-11-14	58.880	59.500	57.890	57.900	57.733	9,888,410
2025-11-13	57.930	59.970	57.410	59.130	58.959	9,717,107
2025-11-12	58.870	59.550	57.800	57.830	57.663	9,188,908
2025-11-11	60.000	60.000	58.080	58.820	58.650	10,159,004
2025-11-10	58.230	60.210	57.910	60.000	59.827	12,503,395
2025-11-07	58.690	59.270	57.960	58.320	58.151	7,528,074
2025-11-06	58.880	60.450	58.570	58.690	58.520	11,253,686
2025-11-05	58.770	59.490	57.830	58.540	58.371	9,158,185
2025-11-04	59.730	60.650	59.010	59.280	59.109	11,051,561
2025-11-03	59.900	61.670	59.510	60.380	60.205	16,324,051
2025-10-31	59.020	60.430	58.050	59.880	59.707	17,641,421
2025-10-30	59.200	60.050	58.580	59.090	58.919	23,948,424
2025-10-29	54.480	59.680	54.480	59.480	59.308	32,271,692
2025-10-28	53.080	53.610	52.510	53.540	53.385	8,463,230
2025-10-27	53.160	54.050	53.050	53.370	53.216	13,773,138
2025-10-24	52.600	53.510	52.410	52.560	52.408	8,334,518
2025-10-23	53.060	53.320	51.840	52.630	52.478	8,589,270

← NewerPage 4 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.