Zhejiang Taimei Med Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.700 | 5.850 | 5.450 | 5.500 | 5.500 | 573,000 |
| 2026-07-24 | 5.660 | 5.670 | 5.430 | 5.650 | 5.650 | 1,108,000 |
| 2026-07-23 | 5.770 | 5.770 | 5.420 | 5.700 | 5.700 | 1,003,600 |
| 2026-07-22 | 5.770 | 5.770 | 5.420 | 5.600 | 5.600 | 862,000 |
| 2026-07-21 | 5.990 | 5.990 | 5.560 | 5.560 | 5.560 | 557,000 |
| 2026-07-20 | 5.800 | 5.950 | 5.640 | 5.850 | 5.850 | 575,000 |
| 2026-07-17 | 6.200 | 6.200 | 5.820 | 5.820 | 5.820 | 541,800 |
| 2026-07-16 | 6.140 | 6.200 | 5.810 | 6.200 | 6.200 | 553,200 |
| 2026-07-15 | 6.130 | 6.300 | 5.900 | 6.100 | 6.100 | 598,000 |
| 2026-07-14 | 6.080 | 6.290 | 5.840 | 6.160 | 6.160 | 5,865,200 |
| 2026-07-13 | 6.370 | 6.370 | 5.880 | 6.110 | 6.110 | 581,200 |
| 2026-07-10 | 6.050 | 6.280 | 5.500 | 6.280 | 6.280 | 662,800 |
| 2026-07-09 | 6.140 | 6.380 | 6.000 | 6.260 | 6.260 | 639,000 |
| 2026-07-08 | 6.550 | 6.580 | 5.860 | 6.200 | 6.200 | 923,800 |
| 2026-07-07 | 7.500 | 7.500 | 5.880 | 6.330 | 6.330 | 2,362,000 |
| 2026-07-06 | 6.970 | 7.500 | 6.740 | 7.500 | 7.500 | 1,801,800 |
| 2026-07-03 | 6.710 | 7.180 | 6.710 | 7.000 | 7.000 | 722,600 |
| 2026-07-02 | 6.330 | 7.030 | 6.330 | 6.710 | 6.710 | 1,313,800 |
| 2026-06-30 | 6.430 | 6.560 | 5.700 | 6.280 | 6.280 | 1,523,200 |
| 2026-06-29 | 6.650 | 6.920 | 6.330 | 6.420 | 6.420 | 597,600 |
| 2026-06-26 | 6.200 | 6.610 | 6.150 | 6.500 | 6.500 | 961,200 |
| 2026-06-25 | 6.000 | 6.290 | 5.830 | 6.150 | 6.150 | 822,200 |
| 2026-06-24 | 6.020 | 6.020 | 5.790 | 5.940 | 5.940 | 716,000 |
| 2026-06-23 | 5.990 | 6.090 | 5.790 | 6.060 | 6.060 | 628,200 |
| 2026-06-22 | 5.940 | 6.100 | 5.710 | 5.950 | 5.950 | 718,000 |
| 2026-06-18 | 5.800 | 5.800 | 5.410 | 5.600 | 5.600 | 534,600 |
| 2026-06-17 | 6.200 | 6.200 | 5.500 | 5.710 | 5.710 | 597,000 |
| 2026-06-16 | 5.140 | 6.070 | 5.000 | 6.050 | 6.050 | 1,295,200 |
| 2026-06-15 | 5.050 | 5.180 | 4.820 | 5.140 | 5.140 | 594,600 |
| 2026-06-12 | 4.870 | 5.330 | 4.850 | 5.050 | 5.050 | 804,800 |
| 2026-06-11 | 4.450 | 4.890 | 4.370 | 4.880 | 4.880 | 907,200 |
| 2026-06-10 | 4.400 | 4.610 | 4.330 | 4.490 | 4.490 | 899,800 |
| 2026-06-09 | 4.200 | 4.510 | 4.190 | 4.490 | 4.490 | 923,200 |
| 2026-06-08 | 4.250 | 4.410 | 3.960 | 4.400 | 4.400 | 963,600 |
| 2026-06-05 | 4.260 | 4.260 | 4.100 | 4.220 | 4.220 | 779,200 |
| 2026-06-04 | 4.200 | 4.270 | 4.150 | 4.200 | 4.200 | 731,600 |
| 2026-06-03 | 4.300 | 4.300 | 4.100 | 4.180 | 4.180 | 692,800 |
| 2026-06-02 | 4.380 | 4.400 | 4.150 | 4.180 | 4.180 | 694,800 |
| 2026-06-01 | 4.460 | 4.470 | 4.190 | 4.240 | 4.240 | 614,200 |
| 2026-05-29 | 4.500 | 4.550 | 4.390 | 4.390 | 4.390 | 628,400 |
| 2026-05-28 | 4.200 | 4.630 | 4.200 | 4.490 | 4.490 | 638,000 |
| 2026-05-27 | 4.340 | 4.430 | 4.180 | 4.190 | 4.190 | 665,000 |
| 2026-05-26 | 4.600 | 4.600 | 4.250 | 4.370 | 4.370 | 645,800 |
| 2026-05-22 | 4.700 | 4.730 | 4.450 | 4.490 | 4.490 | 653,000 |
| 2026-05-21 | 4.480 | 4.700 | 4.360 | 4.620 | 4.620 | 715,400 |
| 2026-05-20 | 4.790 | 4.790 | 4.440 | 4.490 | 4.490 | 611,600 |
| 2026-05-19 | 4.790 | 4.790 | 4.420 | 4.540 | 4.540 | 697,800 |
| 2026-05-18 | 4.900 | 4.900 | 4.710 | 4.740 | 4.740 | 671,800 |
| 2026-05-15 | 4.890 | 4.950 | 4.740 | 4.800 | 4.800 | 586,000 |
| 2026-05-14 | 4.900 | 4.900 | 4.760 | 4.780 | 4.780 | 621,000 |
| 2026-05-13 | 4.880 | 4.920 | 4.760 | 4.780 | 4.780 | 581,800 |
| 2026-05-12 | 4.830 | 4.940 | 4.760 | 4.790 | 4.790 | 583,000 |
| 2026-05-11 | 4.660 | 4.850 | 4.660 | 4.780 | 4.780 | 629,200 |
| 2026-05-08 | 4.780 | 4.780 | 4.650 | 4.660 | 4.660 | 385,200 |
| 2026-05-07 | 4.750 | 4.760 | 4.670 | 4.700 | 4.700 | 383,800 |
| 2026-05-06 | 4.780 | 4.780 | 4.600 | 4.690 | 4.690 | 405,000 |
| 2026-05-05 | 4.660 | 4.670 | 4.490 | 4.600 | 4.600 | 406,600 |
| 2026-05-04 | 4.480 | 4.850 | 4.470 | 4.640 | 4.640 | 481,600 |
| 2026-04-30 | 4.500 | 4.520 | 4.470 | 4.480 | 4.480 | 476,800 |
| 2026-04-29 | 4.430 | 4.550 | 4.270 | 4.500 | 4.500 | 445,800 |
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.