Hangzhou Tigermed Consulting historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	66.200	73.000	65.570	71.060	70.444	22,940,875
2024-10-24	66.640	68.970	66.340	66.730	66.152	12,192,001
2024-10-23	67.780	69.400	65.560	67.240	66.657	14,331,639
2024-10-22	64.800	68.250	64.720	67.910	67.321	14,183,201
2024-10-21	64.010	67.300	63.060	65.910	65.339	16,836,655
2024-10-18	59.530	66.850	59.300	64.000	63.445	18,013,743
2024-10-17	60.480	61.690	59.690	59.720	59.202	9,350,700
2024-10-16	60.000	61.360	59.610	60.010	59.490	10,101,953
2024-10-15	63.990	64.500	61.010	61.380	60.848	13,290,048
2024-10-14	62.900	63.860	60.320	63.820	63.267	19,420,568
2024-10-11	66.450	66.980	62.000	63.020	62.474	15,830,997
2024-10-10	67.890	70.190	66.700	67.040	66.459	15,925,172
2024-10-09	73.650	76.200	67.760	67.830	67.242	31,876,197
2024-10-08	82.780	82.790	71.170	79.220	78.533	44,892,196
2024-09-30	61.970	69.400	60.250	68.990	68.392	28,003,392
2024-09-27	55.940	62.580	55.650	59.300	58.786	24,107,518
2024-09-26	52.800	55.900	52.000	55.610	55.128	12,716,224
2024-09-25	51.400	54.400	51.100	53.400	52.937	12,064,225
2024-09-24	50.170	51.880	48.680	51.390	50.944	8,702,600
2024-09-23	51.360	51.900	49.450	49.800	49.368	6,232,072
2024-09-20	50.460	51.000	48.860	50.180	49.745	5,499,606
2024-09-19	50.370	51.990	50.000	50.760	50.320	5,725,444
2024-09-18	48.780	49.990	48.780	49.910	49.477	3,318,850
2024-09-13	48.900	49.370	48.350	48.990	48.565	3,278,142
2024-09-12	49.220	50.090	48.790	48.840	48.417	3,845,410
2024-09-11	48.650	50.200	48.500	49.110	48.684	4,333,990
2024-09-10	49.200	49.480	47.260	48.920	48.496	5,773,199
2024-09-09	48.750	50.610	48.000	49.200	48.773	5,974,986
2024-09-06	50.460	50.870	48.700	48.730	48.308	4,032,195
2024-09-05	50.000	50.750	49.920	50.460	50.023	3,668,905
2024-09-04	49.580	51.100	49.280	49.900	49.467	4,062,017
2024-09-03	48.500	50.440	48.100	49.810	49.378	5,890,034
2024-09-02	50.500	51.000	48.300	48.440	48.020	6,468,224
2024-08-30	50.990	51.850	50.580	50.870	50.429	7,275,887
2024-08-29	47.600	51.580	47.560	51.180	50.736	10,655,377
2024-08-28	47.480	48.760	47.280	48.680	48.258	4,988,495
2024-08-27	48.440	48.800	47.310	47.580	47.168	3,991,175
2024-08-26	47.470	49.330	47.310	48.540	48.119	5,291,357
2024-08-23	47.760	47.950	47.190	47.610	47.197	3,457,856
2024-08-22	48.590	48.960	47.570	47.760	47.346	5,131,400
2024-08-21	49.600	49.890	48.400	48.590	48.169	7,073,275
2024-08-20	53.000	53.160	49.580	50.000	49.567	12,476,988
2024-08-19	53.400	53.750	52.500	53.180	52.719	5,614,759
2024-08-16	52.400	53.820	52.220	53.580	53.116	5,983,674
2024-08-15	52.020	53.520	51.870	52.600	52.144	6,405,100
2024-08-14	53.980	53.980	52.020	52.200	51.747	6,809,658
2024-08-13	53.400	54.230	52.220	54.230	53.760	8,229,837
2024-08-12	53.750	54.250	53.190	53.420	52.957	6,983,476
2024-08-09	54.950	55.250	53.550	53.770	53.304	7,479,194
2024-08-08	55.650	56.230	54.370	54.640	54.166	8,443,513
2024-08-07	57.020	57.270	55.580	56.080	55.594	10,140,607
2024-08-06	57.000	57.860	55.750	57.500	57.002	11,758,602
2024-08-05	54.600	58.300	54.500	56.100	55.614	18,296,284
2024-08-02	52.200	56.490	52.160	54.880	54.404	16,476,375
2024-08-01	53.400	53.800	52.200	52.450	51.995	8,459,593
2024-07-31	50.410	54.580	50.050	53.560	53.096	13,890,728
2024-07-30	52.000	52.850	50.400	50.850	50.409	7,018,323
2024-07-29	51.090	51.880	50.700	51.360	50.915	6,023,460
2024-07-26	51.590	52.090	50.450	50.920	50.479	6,527,211
2024-07-25	51.610	52.630	50.900	51.710	51.262	6,891,160

← NewerPage 9 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.