Tinavi Medical Technologies Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	14.780	15.440	14.780	14.940	14.940	8,207,132
2026-10-21	14.780	14.960	14.610	14.840	14.840	4,856,103
2026-10-20	13.850	15.070	13.830	14.750	14.750	8,969,845
2026-10-19	13.660	14.130	13.310	13.950	13.950	5,062,765
2026-10-16	14.380	14.380	13.300	13.680	13.680	4,695,933
2026-10-15	13.970	14.170	13.770	13.800	13.800	4,577,867
2026-10-14	14.440	14.500	13.800	14.070	14.070	3,714,685
2026-10-13	14.450	14.690	14.140	14.510	14.510	3,255,856
2026-10-12	14.840	15.050	14.470	14.610	14.610	2,746,530
2026-10-09	14.850	14.900	14.170	14.850	14.850	5,264,635
2026-10-08	15.710	15.780	14.770	14.860	14.860	4,993,451
2026-09-30	15.520	15.940	15.320	15.640	15.640	5,950,124
2026-09-29	15.190	15.600	15.060	15.480	15.480	3,949,756
2026-09-28	15.520	15.660	15.160	15.230	15.230	4,378,459
2026-09-24	16.000	16.000	15.250	15.290	15.290	5,017,464
2026-09-23	15.720	16.070	15.630	15.830	15.830	4,467,786
2026-09-22	15.590	16.150	15.560	15.800	15.800	7,505,011
2026-09-21	15.080	15.730	15.000	15.590	15.590	6,817,739
2026-09-18	14.720	15.200	14.720	14.960	14.960	3,950,117
2026-09-17	14.800	14.970	14.650	14.660	14.660	2,313,659
2026-09-16	14.760	14.890	14.560	14.840	14.840	2,599,108
2026-09-15	15.010	15.270	14.690	14.720	14.720	3,045,652
2026-09-14	15.180	15.450	14.890	15.020	15.020	4,050,417
2026-09-11	15.000	15.490	14.280	15.490	15.490	8,657,841
2026-09-10	15.070	15.070	14.830	14.850	14.850	2,316,007
2026-09-09	15.230	15.540	15.100	15.110	15.110	3,080,423
2026-09-08	15.290	15.600	15.060	15.310	15.310	5,559,217
2026-09-07	14.750	15.550	14.680	15.210	15.210	5,628,347
2026-09-04	14.920	15.370	14.720	14.820	14.820	5,577,947
2026-09-03	15.150	15.250	14.820	14.820	14.820	3,898,295
2026-09-02	15.430	15.460	15.080	15.100	15.100	3,807,601
2026-09-01	15.550	15.960	15.340	15.530	15.530	4,634,229
2026-08-31	15.400	15.600	15.150	15.520	15.520	3,949,680
2026-08-28	15.590	15.900	15.430	15.430	15.430	4,100,128
2026-08-27	15.540	15.670	15.390	15.540	15.540	3,992,951
2026-08-26	15.750	15.980	15.440	15.540	15.540	3,568,991
2026-08-25	15.120	15.750	14.890	15.620	15.620	5,821,716
2026-08-24	15.790	15.870	14.960	15.120	15.120	5,863,464
2026-08-21	15.930	16.060	15.630	15.740	15.740	4,515,073
2026-08-20	15.900	16.710	15.900	16.060	16.060	7,764,463
2026-08-19	16.800	16.960	15.880	15.880	15.880	10,428,399
2026-08-18	16.440	17.450	16.000	17.040	17.040	10,646,729
2026-08-17	16.490	16.550	16.040	16.450	16.450	6,243,982
2026-08-14	16.770	17.050	16.370	16.550	16.550	6,336,875
2026-08-13	17.040	17.680	16.720	16.760	16.760	9,107,024
2026-08-12	17.130	17.360	16.930	17.030	17.030	6,576,510
2026-08-11	17.540	17.680	16.710	17.140	17.140	9,047,057
2026-08-10	17.900	18.170	17.420	17.650	17.650	9,300,905
2026-08-07	17.110	17.960	16.900	17.810	17.810	10,275,522
2026-08-06	17.500	17.700	16.960	17.340	17.340	8,517,366
2026-08-05	16.940	17.960	16.830	17.840	17.840	10,448,327
2026-08-04	16.150	17.270	16.110	17.030	17.030	11,173,757
2026-08-03	17.000	17.010	15.980	16.100	16.100	13,251,677
2026-07-31	17.010	18.260	16.200	17.530	17.530	21,395,846
2026-07-30	22.500	22.500	17.200	17.400	17.400	30,255,350
2026-07-29	19.090	19.090	19.090	19.090	19.090	0
2026-07-28	19.090	19.090	19.090	19.090	19.090	0
2026-07-27	19.090	19.090	19.090	19.090	19.090	0
2026-07-24	19.090	19.090	19.090	19.090	19.090	0
2026-07-23	19.090	19.090	19.090	19.090	19.090	0

Page 1 of 21 · 1,212 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.