Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	57.700	58.880	56.810	57.200	57.035	11,839,340
2025-07-21	58.020	58.490	57.020	57.970	57.802	11,759,688
2025-07-18	59.010	59.200	57.810	58.520	58.351	10,108,438
2025-07-17	56.800	59.100	56.360	58.230	58.062	13,665,287
2025-07-16	57.390	57.770	56.200	56.650	56.486	11,557,035
2025-07-15	57.770	58.010	56.570	57.310	57.144	13,036,800
2025-07-14	59.100	60.330	58.000	58.150	57.982	15,911,946
2025-07-11	57.980	59.990	57.910	59.510	59.338	20,396,218
2025-07-10	57.120	58.520	56.710	57.880	57.713	11,606,667
2025-07-09	56.400	58.890	55.880	57.580	57.414	17,837,998
2025-07-08	52.940	57.360	52.800	56.420	56.257	19,641,079
2025-07-07	53.530	53.770	52.700	52.990	52.837	5,953,595
2025-07-04	54.180	54.640	53.220	53.760	53.605	8,535,043
2025-07-03	53.730	54.280	53.140	54.120	53.964	9,059,009
2025-07-02	53.950	54.450	53.330	53.800	53.644	6,687,891
2025-07-01	53.600	54.210	53.110	54.080	53.924	11,380,137
2025-06-30	50.760	53.850	50.530	53.320	53.166	16,604,337
2025-06-27	49.690	50.980	49.300	50.500	50.354	8,689,499
2025-06-26	51.030	51.510	49.680	49.710	49.566	8,099,340
2025-06-25	51.050	51.790	50.620	51.170	51.022	9,049,768
2025-06-24	49.950	51.110	49.520	50.900	50.753	9,991,857
2025-06-23	48.320	50.000	48.170	49.960	49.816	10,613,853
2025-06-20	49.340	49.420	48.300	48.450	48.310	5,401,431
2025-06-19	49.800	50.040	48.500	48.690	48.549	8,263,983
2025-06-18	50.500	50.800	49.080	49.600	49.457	11,853,510
2025-06-17	52.380	53.240	50.400	50.610	50.464	15,752,897
2025-06-16	52.490	53.600	51.660	51.770	51.321	11,305,806
2025-06-13	53.390	54.890	51.710	52.500	52.045	19,490,708
2025-06-12	52.200	53.640	51.810	53.610	53.145	16,236,465
2025-06-11	52.580	53.480	52.040	52.560	52.104	12,998,454
2025-06-10	51.820	54.000	51.820	52.970	52.511	19,158,878
2025-06-09	50.500	53.580	50.290	52.100	51.648	17,017,241
2025-06-06	51.150	51.310	49.860	50.030	49.596	10,601,605
2025-06-05	52.500	52.500	50.480	51.610	51.163	16,577,638
2025-06-04	49.970	53.680	49.530	52.850	52.392	25,897,894
2025-06-03	48.900	49.990	48.710	49.860	49.428	16,138,252
2025-05-30	47.500	50.110	47.290	49.540	49.111	22,185,544
2025-05-29	46.090	47.990	46.020	47.820	47.405	14,320,199
2025-05-28	46.970	47.000	45.790	45.950	45.552	8,400,728
2025-05-27	46.800	47.350	46.390	46.970	46.563	11,689,126
2025-05-26	47.540	47.780	46.740	47.000	46.593	12,028,750
2025-05-23	48.650	48.880	47.560	47.590	47.177	27,469,921
2025-05-22	45.420	45.820	44.700	45.050	44.659	9,922,950
2025-05-21	45.360	46.190	45.060	45.570	45.175	15,317,222
2025-05-20	42.420	45.790	42.310	45.350	44.957	24,339,222
2025-05-19	42.010	42.660	41.780	42.480	42.112	6,381,820
2025-05-16	43.600	43.700	41.610	42.310	41.943	14,114,295
2025-05-15	44.060	45.110	43.730	43.770	43.391	9,741,900
2025-05-14	44.540	44.630	43.750	44.230	43.847	10,252,000
2025-05-13	45.130	45.460	44.520	44.540	44.154	9,619,000
2025-05-12	45.050	45.220	44.370	44.650	44.263	10,065,017
2025-05-09	45.950	46.110	44.670	44.790	44.402	7,870,521
2025-05-08	45.710	46.420	45.600	45.970	45.571	6,886,756
2025-05-07	46.450	46.590	45.580	45.950	45.552	7,935,770
2025-05-06	45.050	46.660	44.900	45.950	45.552	8,766,074
2025-04-30	44.470	44.930	44.100	44.610	44.223	6,550,341
2025-04-29	43.520	45.080	43.360	44.480	44.094	8,177,058
2025-04-28	44.950	44.970	44.030	44.150	43.767	6,135,674
2025-04-25	45.920	45.940	45.040	45.050	44.659	6,334,900
2025-04-24	45.330	46.190	45.040	45.490	45.096	11,362,796

← NewerPage 6 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.