Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	31.680	31.950	31.110	31.190	31.190	388,004
2026-10-20	31.410	31.690	30.120	31.660	31.660	512,041
2026-10-19	30.660	31.100	29.330	30.590	30.590	876,920
2026-10-16	31.410	31.900	30.550	30.650	30.650	802,245
2026-10-15	32.300	32.300	30.720	31.030	31.030	725,630
2026-10-14	32.840	33.050	31.690	31.880	31.880	552,919
2026-10-13	32.600	33.260	31.090	32.840	32.840	778,264
2026-10-12	34.590	34.590	32.570	32.660	32.660	658,761
2026-10-09	33.850	34.400	32.730	34.200	34.200	680,614
2026-10-08	34.930	35.230	33.510	33.890	33.890	927,646
2026-09-30	34.850	35.450	34.330	34.700	34.700	1,143,826
2026-09-29	34.300	35.220	34.000	34.520	34.520	848,913
2026-09-28	34.900	34.910	34.300	34.400	34.400	558,105
2026-09-24	34.700	35.100	34.450	34.450	34.450	411,181
2026-09-23	34.880	35.140	34.530	34.890	34.890	400,840
2026-09-22	35.050	35.350	34.510	34.830	34.830	644,123
2026-09-21	34.100	34.900	33.720	34.840	34.840	661,964
2026-09-18	34.050	34.200	33.410	33.660	33.660	537,480
2026-09-17	32.370	33.930	32.370	33.860	33.860	524,848
2026-09-16	32.360	32.950	32.200	32.800	32.800	348,295
2026-09-15	33.390	33.660	32.350	32.360	32.360	507,723
2026-09-14	31.770	33.720	31.770	33.420	33.420	455,197
2026-09-11	33.200	33.320	32.130	32.490	32.490	552,188
2026-09-10	33.850	34.040	33.250	33.410	33.410	433,540
2026-09-09	34.510	34.720	33.900	34.030	34.030	501,376
2026-09-08	34.870	34.950	34.370	34.690	34.690	497,721
2026-09-07	34.340	35.240	33.900	34.870	34.870	906,762
2026-09-04	34.300	35.510	34.050	34.590	34.590	1,130,351
2026-09-03	34.620	34.700	33.780	33.860	33.860	1,032,264
2026-09-02	33.000	34.960	33.000	34.610	34.610	1,483,957
2026-09-01	34.150	34.150	33.030	33.260	33.260	670,753
2026-08-31	33.770	34.470	33.160	34.170	34.170	836,403
2026-08-28	33.200	34.500	33.060	34.010	34.010	672,918
2026-08-27	33.130	33.860	32.870	33.380	33.380	636,330
2026-08-26	34.110	34.270	33.270	33.400	33.400	533,592
2026-08-25	33.490	34.170	32.820	33.730	33.730	1,044,330
2026-08-24	34.610	34.620	32.720	33.200	33.200	1,397,607
2026-08-21	35.020	35.780	33.890	34.580	34.580	1,141,370
2026-08-20	35.460	37.190	35.060	35.920	35.920	1,158,602
2026-08-19	35.690	36.690	34.820	34.840	34.840	982,124
2026-08-18	35.490	35.960	34.920	35.350	35.350	553,190
2026-08-17	35.090	35.800	34.680	35.800	35.800	704,270
2026-08-14	35.490	35.640	34.450	35.050	35.050	627,597
2026-08-13	35.000	35.610	34.370	34.700	34.700	673,276
2026-08-12	34.440	35.190	34.440	34.970	34.970	457,961
2026-08-11	34.800	35.300	33.770	34.570	34.570	569,038
2026-08-10	34.800	35.090	33.930	34.700	34.700	854,759
2026-08-07	33.120	34.770	32.570	34.700	34.700	752,607
2026-08-06	33.000	33.710	32.660	33.280	33.280	818,829
2026-08-05	32.660	33.590	32.660	33.060	33.060	617,076
2026-08-04	31.440	32.700	31.440	32.700	32.700	868,414
2026-08-03	30.600	31.680	30.600	31.350	31.350	967,076
2026-07-31	30.270	31.150	29.500	30.700	30.700	674,489
2026-07-30	30.890	31.410	29.410	29.680	29.680	853,361
2026-07-29	31.740	31.740	30.330	31.030	31.030	842,270
2026-07-28	31.790	32.120	30.750	31.120	31.120	681,441
2026-07-27	30.750	31.960	30.480	31.260	31.260	622,386
2026-07-24	31.060	31.690	30.320	30.720	30.720	516,350
2026-07-23	30.770	31.790	30.330	31.260	31.260	632,220
2026-07-22	31.600	32.480	30.570	30.770	30.770	883,802

Page 1 of 1 · 60 trading days

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.