Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	60.590	64.130	58.880	58.940	41.534	2,391,063
2026-04-22	58.940	60.150	57.860	59.700	42.069	1,134,389
2026-04-21	58.800	59.100	57.670	59.000	41.576	957,142
2026-04-20	59.650	59.650	58.350	58.860	41.478	965,453
2026-04-17	60.190	60.720	58.660	59.260	41.759	1,364,099
2026-04-16	56.770	63.360	56.650	60.300	42.492	2,016,860
2026-04-15	55.990	57.960	55.840	57.050	40.202	926,194
2026-04-14	55.390	55.900	54.660	55.830	39.342	712,920
2026-04-13	54.420	55.700	53.820	54.920	38.701	662,786
2026-04-10	54.030	54.920	53.410	54.350	38.299	775,516
2026-04-09	55.210	55.490	53.350	53.700	37.841	659,427
2026-04-08	54.890	55.490	53.960	55.200	38.898	1,094,027
2026-04-07	52.490	54.790	51.870	54.500	38.405	1,294,067
2026-04-03	54.380	54.380	51.200	52.050	36.679	1,045,163
2026-04-02	53.550	54.890	53.480	53.960	38.025	1,205,705
2026-04-01	52.900	53.900	52.260	53.600	37.771	981,933
2026-03-31	52.230	53.770	51.660	51.670	36.411	740,507
2026-03-30	50.860	52.870	50.060	52.220	36.798	1,025,626
2026-03-27	50.940	52.420	50.940	51.810	36.510	974,226
2026-03-26	51.810	53.600	51.220	51.580	36.347	815,134
2026-03-25	51.870	52.950	51.670	51.860	36.545	732,875
2026-03-24	49.800	51.650	49.000	51.580	36.347	1,010,993
2026-03-23	50.980	51.090	48.230	48.810	34.395	1,983,396
2026-03-20	56.190	56.900	50.870	51.400	36.221	3,069,577
2026-03-19	57.300	57.880	55.200	55.290	38.962	1,144,370
2026-03-18	57.400	58.090	56.880	57.920	40.815	786,999
2026-03-17	61.490	61.500	57.300	57.400	40.449	1,487,036
2026-03-16	60.060	61.900	59.860	61.490	43.331	1,058,808
2026-03-13	59.780	61.140	59.000	60.200	42.422	1,067,490
2026-03-12	59.120	60.490	58.750	59.730	42.091	1,999,853
2026-03-11	59.290	59.550	57.640	59.100	41.647	1,311,292
2026-03-10	57.790	59.050	57.140	59.000	41.576	929,054
2026-03-09	57.290	58.440	55.000	56.720	39.969	1,242,121
2026-03-06	56.680	59.700	56.240	57.820	40.745	1,634,422
2026-03-05	56.010	56.870	55.300	56.870	40.075	721,049
2026-03-04	55.330	56.070	54.870	55.200	38.898	795,681
2026-03-03	56.710	57.530	55.330	55.410	39.046	886,144
2026-03-02	58.000	58.500	56.770	56.860	40.068	1,229,651
2026-02-27	57.390	58.400	56.520	58.050	40.907	949,020
2026-02-26	57.860	57.960	56.220	57.290	40.371	1,065,810
2026-02-25	57.450	57.970	56.360	57.540	40.547	1,023,939
2026-02-24	55.460	57.420	55.460	57.380	40.435	1,415,478
2026-02-13	55.810	56.650	54.990	55.340	38.997	694,305
2026-02-12	56.750	57.000	55.880	55.920	39.406	777,197
2026-02-11	56.170	56.920	56.010	56.520	39.829	735,466
2026-02-10	57.080	57.290	56.160	56.160	39.575	703,958
2026-02-09	56.740	57.260	56.010	57.090	40.230	890,345
2026-02-06	56.360	57.170	55.660	56.120	39.547	1,148,991
2026-02-05	55.880	57.540	55.880	56.830	40.047	927,035
2026-02-04	56.240	57.250	55.560	56.330	39.695	1,518,039
2026-02-03	57.890	58.000	54.500	56.220	39.617	2,042,779
2026-02-02	57.800	59.200	55.130	57.110	40.244	3,540,761
2026-01-30	58.020	60.380	57.770	59.930	42.232	1,319,366
2026-01-29	58.800	60.600	57.800	57.990	40.864	1,605,650
2026-01-28	59.190	59.690	57.690	58.410	41.160	1,510,282
2026-01-27	59.500	59.670	56.800	58.770	41.414	1,914,564
2026-01-26	59.480	61.300	58.590	60.280	42.478	2,339,437
2026-01-23	58.400	60.810	57.500	59.550	41.964	2,507,479
2026-01-22	61.120	61.490	58.280	58.470	41.203	2,158,783
2026-01-21	58.420	63.420	57.760	60.580	42.690	4,176,176

← NewerPage 3 of 19 · 1,101 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.