Tinavi Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	19.090	19.090	19.090	19.090	19.090	0
2026-07-21	19.090	19.090	19.090	19.090	19.090	0
2026-07-20	19.090	19.090	19.090	19.090	19.090	0
2026-07-17	19.090	19.090	19.090	19.090	19.090	0
2026-07-16	19.090	19.090	19.090	19.090	19.090	0
2026-07-15	17.790	19.930	17.600	19.090	19.090	15,882,485
2026-07-14	16.860	17.780	16.360	17.670	17.670	9,220,867
2026-07-13	18.040	18.250	16.500	16.580	16.580	10,443,507
2026-07-10	17.500	18.780	17.000	18.440	18.440	11,046,496
2026-07-09	16.660	17.280	16.200	17.210	17.210	6,018,907
2026-07-08	17.130	17.200	16.600	16.630	16.630	5,319,602
2026-07-07	18.180	18.350	16.900	16.940	16.940	7,780,276
2026-07-06	18.130	18.800	17.720	18.180	18.180	10,104,852
2026-07-03	17.390	18.580	17.390	18.260	18.260	10,446,248
2026-07-02	17.400	17.970	17.200	17.390	17.390	7,352,257
2026-07-01	16.880	17.770	16.850	17.600	17.600	9,012,904
2026-06-30	16.100	17.250	15.750	17.100	17.100	7,921,842
2026-06-29	16.210	16.340	15.200	16.190	16.190	9,476,443
2026-06-26	17.100	17.170	15.800	16.300	16.300	11,895,006
2026-06-25	19.010	19.130	17.040	17.080	17.080	16,428,374
2026-06-24	18.960	19.350	18.800	19.130	19.130	7,285,293
2026-06-23	18.940	19.790	18.940	19.150	19.150	9,069,883
2026-06-22	18.860	19.630	18.640	19.190	19.190	10,165,341
2026-06-18	19.960	20.150	18.770	18.870	18.870	12,495,422
2026-06-17	18.880	20.180	18.780	19.970	19.970	14,693,190
2026-06-16	18.110	19.190	17.810	18.980	18.980	14,157,445
2026-06-15	17.540	18.250	17.380	18.110	18.110	9,880,755
2026-06-12	17.020	17.670	16.810	17.500	17.500	8,927,157
2026-06-11	16.850	17.130	16.410	16.950	16.950	8,498,013
2026-06-10	17.690	18.290	16.300	16.780	16.780	10,984,567
2026-06-09	16.900	17.900	16.600	17.860	17.860	11,281,041
2026-06-08	16.390	17.330	16.080	16.770	16.770	11,022,877
2026-06-05	16.830	17.190	16.460	16.660	16.660	7,635,232
2026-06-04	16.940	17.050	16.410	16.740	16.740	5,326,896
2026-06-03	16.900	17.220	16.730	16.850	16.850	5,261,732
2026-06-02	17.400	17.710	16.830	16.980	16.980	6,250,168
2026-06-01	17.300	17.830	17.270	17.330	17.330	7,465,971
2026-05-29	18.090	18.250	17.170	17.330	17.330	8,332,867
2026-05-28	18.210	18.280	17.610	17.950	17.950	8,340,003
2026-05-27	18.730	18.970	18.000	18.180	18.180	8,266,546
2026-05-26	18.660	19.370	18.360	18.800	18.800	9,879,009
2026-05-25	19.070	19.900	18.630	18.800	18.800	8,022,545
2026-05-22	19.150	19.420	18.730	19.050	19.050	7,026,901
2026-05-21	19.820	20.270	19.090	19.180	19.180	11,342,455
2026-05-20	19.410	19.880	19.020	19.830	19.830	8,195,138
2026-05-19	19.060	19.800	19.040	19.670	19.670	8,012,924
2026-05-18	19.190	19.620	18.510	19.190	19.190	8,957,467
2026-05-15	18.220	19.440	18.190	19.140	19.140	11,085,454
2026-05-14	19.160	19.180	18.280	18.480	18.480	9,425,651
2026-05-13	19.000	19.400	18.900	19.280	19.280	7,175,391
2026-05-12	19.730	19.890	18.630	18.920	18.920	10,870,337
2026-05-11	20.450	20.580	19.500	19.730	19.730	12,495,737
2026-05-08	20.000	20.550	19.840	20.420	20.420	7,930,723
2026-05-07	19.680	20.190	19.640	20.010	20.010	7,080,619
2026-05-06	19.930	20.380	19.730	19.800	19.800	8,153,705
2026-04-30	19.150	19.990	19.150	19.920	19.920	8,743,539
2026-04-29	17.650	19.800	17.650	19.090	19.090	11,651,412
2026-04-28	20.020	20.540	19.760	19.860	19.860	5,846,674
2026-04-27	20.000	20.250	19.740	20.050	20.050	5,579,484
2026-04-24	20.250	20.420	19.850	20.050	20.050	5,387,746

← NewerPage 2 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.