Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	44.800	45.600	44.450	45.330	44.937	10,649,553
2025-04-22	43.950	45.800	43.950	44.300	43.916	9,823,425
2025-04-21	43.600	44.630	43.410	44.290	43.906	6,106,923
2025-04-18	43.820	44.540	43.660	43.890	43.510	4,684,110
2025-04-17	43.180	43.970	43.080	43.670	43.291	4,487,607
2025-04-16	44.310	44.500	43.050	43.580	43.202	7,959,835
2025-04-15	45.140	45.300	44.260	44.640	44.253	7,405,095
2025-04-14	45.640	46.100	45.100	45.220	44.828	7,942,261
2025-04-11	44.520	45.450	44.230	44.940	44.550	10,064,321
2025-04-10	45.700	45.990	44.720	44.790	44.402	14,014,553
2025-04-09	44.500	45.170	42.860	44.490	44.104	18,351,075
2025-04-08	46.560	47.180	44.890	45.950	45.552	9,573,391
2025-04-07	48.400	49.470	43.890	45.800	45.403	15,833,348
2025-04-03	50.780	52.340	50.630	51.300	50.855	6,532,180
2025-04-02	53.000	53.580	50.890	51.170	50.726	10,161,035
2025-04-01	51.210	54.790	50.410	53.670	53.205	14,410,067
2025-03-31	51.300	52.500	50.320	50.810	50.370	8,913,373
2025-03-28	54.920	55.890	51.730	51.730	51.282	16,654,490
2025-03-27	53.400	55.650	53.100	55.390	54.910	11,144,134
2025-03-26	53.190	53.980	53.080	53.100	52.640	3,615,248
2025-03-25	53.870	53.910	52.800	53.180	52.719	5,391,898
2025-03-24	54.510	54.850	53.370	53.910	53.443	5,814,152
2025-03-21	56.010	56.290	54.300	54.900	54.424	9,013,102
2025-03-20	57.500	58.000	56.010	56.250	55.762	8,974,158
2025-03-19	58.530	59.250	57.480	57.730	57.230	9,919,884
2025-03-18	58.530	61.650	57.980	59.160	58.647	16,847,375
2025-03-17	58.230	58.470	57.410	57.480	56.982	6,799,086
2025-03-14	55.730	58.450	55.310	58.200	57.695	13,635,437
2025-03-13	56.390	57.400	55.250	55.840	55.356	7,889,968
2025-03-12	56.240	58.310	56.060	56.610	56.119	12,440,790
2025-03-11	55.270	55.950	54.890	55.900	55.415	8,296,087
2025-03-10	57.490	58.200	55.370	56.050	55.564	8,826,509
2025-03-07	57.800	57.950	56.150	56.770	56.278	8,143,321
2025-03-06	57.280	58.980	57.280	58.050	57.547	9,422,152
2025-03-05	56.880	57.480	55.990	56.770	56.278	8,402,950
2025-03-04	56.710	57.370	56.250	56.840	56.347	7,529,673
2025-03-03	56.690	58.220	56.120	57.080	56.585	9,881,592
2025-02-28	59.460	60.190	56.180	56.690	56.199	14,294,243
2025-02-27	59.760	61.300	58.110	59.510	58.994	14,789,162
2025-02-26	58.100	60.120	58.000	59.970	59.450	14,242,437
2025-02-25	58.110	58.870	57.290	57.550	57.051	11,627,157
2025-02-24	61.430	61.800	58.880	59.290	58.776	14,876,487
2025-02-21	59.500	62.250	59.240	61.590	61.056	24,312,876
2025-02-20	54.640	60.000	54.500	59.180	58.667	30,392,514
2025-02-19	53.420	54.780	52.700	54.310	53.839	11,563,836
2025-02-18	55.000	55.200	53.230	53.460	52.997	13,115,038
2025-02-17	57.390	57.440	54.970	55.360	54.880	19,886,016
2025-02-14	52.740	57.300	52.660	55.720	55.237	25,042,886
2025-02-13	53.280	54.140	52.710	52.740	52.283	9,960,587
2025-02-12	52.970	53.340	52.530	53.300	52.838	8,358,500
2025-02-11	54.680	54.680	52.960	53.000	52.541	12,594,074
2025-02-10	52.000	54.800	51.550	54.680	54.206	21,462,352
2025-02-07	50.560	52.630	50.280	51.730	51.282	21,056,222
2025-02-06	49.360	50.940	48.320	50.280	49.844	13,713,127
2025-02-05	48.990	49.740	48.420	49.520	49.091	8,665,050
2025-01-27	48.500	49.900	48.500	49.000	48.575	11,192,986
2025-01-24	48.420	49.380	47.800	48.820	48.397	10,773,124
2025-01-23	49.300	49.990	48.410	48.410	47.990	8,778,411
2025-01-22	49.340	49.340	48.430	48.900	48.476	7,556,642
2025-01-21	50.700	50.850	49.290	49.600	49.170	9,408,136

← NewerPage 7 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.