Zhejiang Taimei Med Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.550 | 4.570 | 4.290 | 4.450 | 4.450 | 78,400 |
| 2026-10-20 | 4.485 | 4.520 | 4.250 | 4.520 | 4.520 | 390,246 |
| 2026-10-16 | 4.480 | 4.490 | 4.260 | 4.490 | 4.490 | 77,800 |
| 2026-10-15 | 4.450 | 4.495 | 4.170 | 4.370 | 4.370 | 80,800 |
| 2026-10-14 | 4.600 | 4.620 | 4.315 | 4.330 | 4.330 | 105,800 |
| 2026-10-13 | 4.520 | 4.580 | 4.375 | 4.500 | 4.500 | 1,860,600 |
| 2026-10-12 | 4.530 | 4.545 | 4.405 | 4.500 | 4.500 | 1,352,200 |
| 2026-10-09 | 4.670 | 4.670 | 4.400 | 4.500 | 4.500 | 227,600 |
| 2026-10-08 | 4.900 | 4.900 | 4.600 | 4.610 | 4.610 | 240,800 |
| 2026-10-07 | 4.770 | 4.900 | 4.600 | 4.900 | 4.900 | 223,600 |
| 2026-10-06 | 4.850 | 4.925 | 4.705 | 4.745 | 4.745 | 206,000 |
| 2026-10-05 | 4.750 | 4.960 | 4.580 | 4.960 | 4.960 | 218,200 |
| 2026-10-02 | 4.700 | 4.750 | 4.515 | 4.750 | 4.750 | 228,400 |
| 2026-09-30 | 4.700 | 4.770 | 4.530 | 4.680 | 4.680 | 235,000 |
| 2026-09-29 | 4.690 | 4.775 | 4.555 | 4.650 | 4.650 | 237,600 |
| 2026-09-28 | 4.995 | 4.995 | 4.630 | 4.630 | 4.630 | 268,200 |
| 2026-09-25 | 5.000 | 5.000 | 4.800 | 5.000 | 5.000 | 72,600 |
| 2026-09-24 | 5.000 | 5.035 | 4.840 | 5.000 | 5.000 | 240,200 |
| 2026-09-23 | 4.700 | 5.050 | 4.700 | 5.000 | 5.000 | 283,600 |
| 2026-09-22 | 5.050 | 5.050 | 4.680 | 4.700 | 4.700 | 657,800 |
| 2026-09-21 | 4.810 | 4.995 | 4.720 | 4.965 | 4.965 | 35,000 |
| 2026-09-18 | 4.800 | 4.920 | 4.650 | 4.815 | 4.815 | 442,200 |
| 2026-09-17 | 4.800 | 5.000 | 4.635 | 4.805 | 4.805 | 430,000 |
| 2026-09-16 | 4.920 | 5.000 | 4.660 | 4.800 | 4.800 | 983,200 |
| 2026-09-15 | 4.970 | 5.005 | 4.585 | 4.900 | 4.900 | 198,400 |
| 2026-09-14 | 4.850 | 5.100 | 4.810 | 4.900 | 4.900 | 188,000 |
| 2026-09-11 | 4.800 | 4.860 | 4.700 | 4.800 | 4.800 | 57,200 |
| 2026-09-10 | 5.100 | 5.100 | 4.690 | 4.765 | 4.765 | 165,000 |
| 2026-09-09 | 5.100 | 5.100 | 4.905 | 5.010 | 5.010 | 61,600 |
| 2026-09-08 | 5.200 | 5.300 | 4.805 | 5.000 | 5.000 | 298,600 |
| 2026-09-07 | 5.400 | 5.400 | 5.095 | 5.180 | 5.180 | 1,398,600 |
| 2026-09-04 | 5.100 | 5.500 | 5.000 | 5.500 | 5.500 | 1,049,800 |
| 2026-09-03 | 4.950 | 5.265 | 4.900 | 5.065 | 5.065 | 623,200 |
| 2026-09-02 | 5.100 | 5.165 | 4.760 | 5.000 | 5.000 | 934,200 |
| 2026-09-01 | 5.355 | 5.460 | 5.000 | 5.085 | 5.085 | 632,800 |
| 2026-08-31 | 5.550 | 5.570 | 5.320 | 5.440 | 5.440 | 1,174,600 |
| 2026-08-28 | 5.600 | 5.800 | 5.400 | 5.670 | 5.670 | 1,815,400 |
| 2026-08-27 | 5.400 | 5.535 | 5.350 | 5.535 | 5.535 | 739,200 |
| 2026-08-26 | 5.520 | 5.520 | 5.295 | 5.475 | 5.475 | 659,000 |
| 2026-08-25 | 5.500 | 5.500 | 5.250 | 5.495 | 5.495 | 708,400 |
| 2026-08-24 | 5.600 | 5.620 | 5.225 | 5.500 | 5.500 | 555,600 |
| 2026-08-21 | 5.500 | 5.565 | 5.440 | 5.545 | 5.545 | 551,600 |
| 2026-08-20 | 5.215 | 5.610 | 5.215 | 5.515 | 5.515 | 633,400 |
| 2026-08-19 | 5.900 | 5.910 | 5.375 | 5.500 | 5.500 | 586,200 |
| 2026-08-18 | 5.700 | 5.910 | 5.620 | 5.890 | 5.890 | 528,000 |
| 2026-08-17 | 5.650 | 5.855 | 5.600 | 5.760 | 5.760 | 2,126,200 |
| 2026-08-14 | 5.480 | 5.695 | 5.455 | 5.665 | 5.665 | 547,400 |
| 2026-08-13 | 5.500 | 5.555 | 5.360 | 5.500 | 5.500 | 1,169,000 |
| 2026-08-12 | 5.500 | 5.535 | 5.230 | 5.500 | 5.500 | 710,600 |
| 2026-08-11 | 5.600 | 5.700 | 5.415 | 5.500 | 5.500 | 555,200 |
| 2026-08-10 | 5.700 | 5.900 | 5.400 | 5.510 | 5.510 | 549,200 |
| 2026-08-07 | 5.530 | 5.570 | 5.475 | 5.570 | 5.570 | 545,400 |
| 2026-08-06 | 5.670 | 5.670 | 5.490 | 5.530 | 5.530 | 556,600 |
| 2026-08-05 | 5.605 | 5.750 | 5.570 | 5.720 | 5.720 | 558,600 |
| 2026-08-04 | 5.490 | 5.630 | 5.440 | 5.610 | 5.610 | 552,600 |
| 2026-08-03 | 5.400 | 5.630 | 5.400 | 5.500 | 5.500 | 571,600 |
| 2026-07-31 | 5.490 | 5.620 | 5.310 | 5.480 | 5.480 | 6,267,800 |
| 2026-07-30 | 5.490 | 5.500 | 5.330 | 5.430 | 5.430 | 637,200 |
| 2026-07-29 | 5.520 | 5.590 | 5.300 | 5.500 | 5.500 | 559,800 |
| 2026-07-28 | 5.480 | 5.530 | 5.250 | 5.500 | 5.500 | 620,000 |
Page 1 of 9 · 501 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.