Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	32.190	32.190	29.300	32.000	32.000	1,250,601
2026-07-20	32.990	34.300	31.300	31.910	31.910	1,233,282
2026-07-17	36.880	37.600	32.910	32.970	32.970	1,257,029
2026-07-16	36.190	37.860	35.600	37.140	37.140	1,195,641
2026-07-15	36.190	37.000	35.550	36.170	36.170	915,124
2026-07-14	34.330	36.200	34.030	36.150	36.150	1,280,588
2026-07-13	34.200	36.510	33.980	34.500	34.500	1,636,677
2026-07-10	33.760	35.220	33.400	34.130	34.130	611,321
2026-07-09	34.720	34.770	33.310	33.890	33.890	681,347
2026-07-08	35.300	35.770	34.330	34.390	34.390	660,910
2026-07-07	37.850	37.920	35.060	35.280	35.280	920,903
2026-07-06	37.670	38.290	37.270	37.870	37.870	834,175
2026-07-03	36.200	37.880	36.200	37.700	37.700	1,090,642
2026-07-02	36.700	37.500	36.000	36.110	36.110	781,855
2026-07-01	35.370	36.760	34.830	36.520	36.520	1,045,535
2026-06-30	36.200	36.940	34.960	35.700	35.700	967,421
2026-06-29	34.700	36.930	33.150	36.770	36.770	1,837,663
2026-06-26	36.210	36.550	34.440	34.680	34.680	882,069
2026-06-25	37.860	37.860	35.850	36.680	36.680	887,037
2026-06-24	37.990	38.710	37.220	37.860	37.860	919,513
2026-06-23	38.060	38.980	37.000	38.380	38.380	1,024,720
2026-06-22	37.500	38.210	36.120	38.110	38.110	1,460,183
2026-06-18	36.400	37.690	35.730	37.590	37.590	1,152,827
2026-06-17	36.530	37.690	35.920	36.380	36.380	1,173,737
2026-06-16	35.300	36.800	34.820	36.530	36.530	1,473,719
2026-06-15	35.720	36.190	34.650	35.290	35.290	1,518,327
2026-06-12	35.340	36.500	35.070	35.770	35.770	587,962
2026-06-11	35.550	35.730	34.660	35.330	35.330	925,951
2026-06-10	35.690	36.290	35.020	36.000	36.000	1,312,217
2026-06-09	34.670	36.220	34.000	36.050	36.050	1,897,762
2026-06-08	35.440	36.400	33.050	33.650	33.650	1,598,114
2026-06-05	50.310	52.770	49.660	50.750	36.241	1,062,853
2026-06-04	51.950	51.950	50.550	50.900	36.348	714,196
2026-06-03	54.890	55.280	51.080	51.950	37.098	1,396,293
2026-06-02	53.320	55.180	51.770	55.000	39.276	1,537,169
2026-06-01	52.590	54.070	50.980	53.050	37.383	1,738,120
2026-05-29	55.250	55.930	52.320	52.920	37.292	1,549,604
2026-05-28	56.050	56.050	53.660	55.250	38.934	1,512,262
2026-05-27	57.980	57.980	55.280	56.050	39.497	1,650,530
2026-05-26	62.490	62.490	56.630	57.900	40.801	1,584,361
2026-05-25	62.120	63.200	61.390	61.940	43.648	1,189,321
2026-05-22	60.450	62.390	58.880	61.570	43.387	1,286,505
2026-05-21	61.490	64.630	59.510	59.880	42.196	1,549,912
2026-05-20	59.600	61.300	59.380	61.280	43.183	1,284,125
2026-05-19	59.920	60.500	58.200	59.600	41.999	977,307
2026-05-18	58.610	59.920	58.010	59.920	42.224	761,513
2026-05-15	59.090	59.700	58.090	58.610	41.301	735,885
2026-05-14	59.300	59.780	57.550	58.790	41.428	783,658
2026-05-13	59.510	59.890	58.740	59.270	41.766	829,312
2026-05-12	60.650	60.650	58.660	59.560	41.971	842,618
2026-05-11	59.070	61.040	58.500	60.650	42.739	1,119,123
2026-05-08	59.150	59.200	58.110	59.070	41.625	682,657
2026-05-07	58.760	59.190	57.810	58.900	41.506	1,044,264
2026-05-06	59.490	59.590	57.300	58.950	41.541	1,177,558
2026-04-30	57.890	59.390	57.270	58.630	41.315	928,316
2026-04-29	56.220	58.300	56.220	57.890	40.794	1,006,730
2026-04-28	57.840	58.200	56.300	56.810	40.033	932,776
2026-04-27	57.430	58.450	56.790	57.810	40.738	1,220,969
2026-04-24	58.650	59.170	56.220	57.460	40.491	2,266,867
2026-04-23	60.590	64.130	58.880	58.940	41.534	2,391,063

← NewerPage 2 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.7002 CNY
2025-05-16	0.5000 CNY
2024-05-28	0.5016 CNY
2023-07-06	0.5000 CNY
2022-06-07	0.2500 CNY

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