Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	53.660	54.750	53.140	53.220	53.066	6,080,550
2025-10-21	54.200	54.230	53.480	53.700	53.545	7,792,249
2025-10-20	54.200	54.500	53.360	54.080	53.924	6,744,987
2025-10-17	54.630	55.550	53.520	53.570	53.415	8,523,451
2025-10-16	54.670	55.400	54.180	54.490	54.332	7,113,638
2025-10-15	54.600	55.180	53.570	55.070	54.911	8,512,129
2025-10-14	55.150	56.120	53.700	53.720	53.565	11,882,839
2025-10-13	53.500	55.170	53.460	54.350	54.193	11,405,856
2025-10-10	56.790	57.080	55.500	55.620	55.459	11,037,072
2025-10-09	58.150	58.660	56.490	56.910	56.745	13,046,126
2025-09-30	58.750	58.960	57.740	58.000	57.832	12,100,542
2025-09-29	59.030	59.110	57.180	58.710	58.540	10,663,511
2025-09-26	60.090	60.980	58.760	59.290	59.119	10,384,552
2025-09-25	61.010	62.300	60.610	60.700	60.525	9,587,594
2025-09-24	57.990	61.300	57.810	61.000	60.824	15,054,934
2025-09-23	59.100	59.330	56.680	57.800	57.633	10,404,338
2025-09-22	59.300	59.990	58.350	59.110	58.939	7,073,015
2025-09-19	59.360	60.870	58.310	58.750	58.580	9,275,253
2025-09-18	60.450	61.220	58.800	59.450	59.278	15,662,143
2025-09-17	60.930	61.210	60.000	60.220	60.046	11,136,041
2025-09-16	62.050	62.230	60.360	60.870	60.694	10,096,948
2025-09-15	60.990	63.450	60.800	61.770	61.591	17,249,014
2025-09-12	61.210	62.230	59.600	61.010	60.834	19,804,321
2025-09-11	59.500	61.350	55.790	61.220	61.043	36,221,959
2025-09-10	64.500	67.580	64.200	64.220	64.034	11,637,411
2025-09-09	66.990	67.560	64.000	64.660	64.473	10,824,184
2025-09-08	66.800	68.870	66.140	67.190	66.996	11,809,243
2025-09-05	63.060	66.840	62.060	66.580	66.388	14,629,920
2025-09-04	66.400	66.680	61.560	62.420	62.240	14,579,177
2025-09-03	66.250	68.240	65.700	66.200	66.009	12,740,589
2025-09-02	65.190	67.360	65.000	66.250	66.058	16,619,157
2025-09-01	63.970	66.300	63.400	65.090	64.902	17,903,676
2025-08-29	62.950	65.180	62.500	63.510	63.326	17,470,305
2025-08-28	63.890	64.490	61.170	63.740	63.556	18,718,655
2025-08-27	65.880	66.860	63.880	63.880	63.695	14,114,152
2025-08-26	68.150	68.600	65.400	65.400	65.211	13,488,549
2025-08-25	66.600	68.700	66.200	68.650	68.452	14,370,203
2025-08-22	66.890	67.170	65.900	66.420	66.228	8,411,499
2025-08-21	66.640	67.500	66.210	66.700	66.507	6,584,815
2025-08-20	66.530	67.410	64.750	66.300	66.108	12,765,101
2025-08-19	68.300	71.180	66.960	67.000	66.806	14,296,256
2025-08-18	69.500	69.760	67.170	69.500	69.299	16,789,346
2025-08-15	68.200	70.170	68.030	69.860	69.658	9,580,500
2025-08-14	70.200	70.480	68.240	68.910	68.711	12,489,041
2025-08-13	67.500	70.500	65.470	69.000	68.801	21,268,138
2025-08-12	67.500	68.700	66.500	67.020	66.826	11,941,661
2025-08-11	65.220	67.380	65.180	66.890	66.697	11,169,150
2025-08-08	64.190	65.550	63.630	65.240	65.051	7,848,622
2025-08-07	65.650	66.600	63.500	64.670	64.483	11,610,326
2025-08-06	67.430	67.590	65.690	66.000	65.809	9,222,715
2025-08-05	67.000	67.570	65.780	66.900	66.707	12,507,502
2025-08-04	66.010	66.470	63.170	66.180	65.989	18,485,032
2025-08-01	67.700	68.810	66.580	67.010	66.816	18,072,508
2025-07-31	67.840	70.800	66.060	68.110	67.913	25,550,124
2025-07-30	68.200	71.900	66.800	67.740	67.544	30,454,715
2025-07-29	62.970	71.710	62.080	68.730	68.531	31,997,546
2025-07-28	62.000	63.660	61.630	63.170	62.987	16,655,320
2025-07-25	59.980	63.880	59.700	62.000	61.821	23,507,516
2025-07-24	57.200	60.460	57.200	60.000	59.827	18,780,687
2025-07-23	57.890	59.810	57.500	57.580	57.414	17,659,299

← NewerPage 5 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.