Tingyi (Cayman Islands) Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	19.750	19.800	19.500	19.800	19.800	25,000
2024-08-06	19.300	19.700	19.300	19.600	19.600	84,200
2024-08-05	19.600	19.800	19.000	19.300	19.300	100,090
2024-08-02	20.000	20.000	19.450	19.600	19.600	25,100
2024-08-01	19.950	20.100	19.950	20.100	20.100	56,011
2024-07-31	19.750	19.750	19.550	19.750	19.750	7,000
2024-07-30	19.700	19.700	19.350	19.500	19.500	34,091
2024-07-29	19.650	19.750	19.450	19.750	19.750	20,010
2024-07-26	19.900	19.900	19.400	19.800	19.800	83,409
2024-07-25	20.250	20.250	20.250	20.250	20.250	0
2024-07-24	20.250	20.250	20.250	20.250	20.250	0
2024-07-23	20.500	20.600	20.250	20.250	20.250	20,000
2024-07-22	19.550	20.400	19.500	20.300	20.300	230,170
2024-07-19	19.700	19.750	19.450	19.550	19.550	54,000
2024-07-18	19.650	19.650	19.450	19.650	19.650	53,000
2024-07-17	19.650	19.750	19.500	19.650	19.650	46,080
2024-07-16	20.000	20.000	19.550	19.650	19.650	191,171
2024-07-15	20.300	20.300	20.150	20.150	20.150	13,030
2024-07-12	19.850	20.300	19.800	20.300	20.300	44,501
2024-07-11	20.150	20.200	19.800	20.100	20.100	47,000
2024-07-10	20.200	20.200	20.150	20.150	20.150	25,410
2024-07-09	21.050	21.050	20.150	20.300	20.300	85,135
2024-07-08	21.150	21.150	20.600	21.050	21.050	94,281
2024-07-05	20.400	21.750	20.400	21.150	21.150	226,049
2024-07-04	20.100	20.650	20.100	20.400	20.400	317,020
2024-07-03	19.800	20.100	19.800	19.800	19.800	31,361
2024-07-02	19.600	19.800	19.600	19.800	19.800	8,000
2024-07-01	19.700	19.850	19.500	19.850	19.850	17,566
2024-06-28	19.500	19.850	19.500	19.850	19.850	2,025
2024-06-27	20.500	20.600	19.450	19.500	19.500	199,090
2024-06-26	19.600	20.400	19.600	20.400	20.400	100,434
2024-06-25	20.000	20.250	20.000	20.150	20.150	128,300
2024-06-24	19.450	19.750	19.450	19.750	19.750	42,000
2024-06-21	19.800	19.900	19.450	19.450	19.450	142,162
2024-06-20	19.800	20.350	19.800	19.900	19.900	77,050
2024-06-19	19.650	20.200	19.650	19.800	19.800	362,050
2024-06-18	19.600	19.650	19.350	19.450	19.450	89,000
2024-06-17	19.150	19.850	19.100	19.650	19.650	98,207
2024-06-14	19.150	19.150	19.050	19.150	19.150	5,039
2024-06-13	18.650	19.250	18.650	19.200	19.200	48,000
2024-06-12	18.750	18.950	18.650	18.650	18.650	50,000
2024-06-11	20.000	20.000	19.450	19.550	18.937	87,186
2024-06-07	20.000	20.050	19.950	20.000	20.000	11,000
2024-06-06	19.800	20.300	19.800	20.000	20.000	129,000
2024-06-05	19.600	19.800	19.600	19.800	19.800	34,000
2024-06-04	19.650	19.650	19.200	19.300	19.300	80,000
2024-06-03	19.700	19.800	19.650	19.650	19.650	69,165
2024-05-31	19.600	19.800	19.600	19.700	19.700	119,000
2024-05-30	19.800	19.800	19.600	19.600	19.600	24,186
2024-05-29	20.050	20.050	19.800	20.000	20.000	45,600
2024-05-28	19.900	20.050	19.700	20.050	20.050	184,500
2024-05-27	19.550	19.600	19.450	19.550	19.550	63,025
2024-05-24	19.500	19.500	19.150	19.300	19.300	51,000
2024-05-23	19.800	19.800	19.450	19.500	19.500	95,200
2024-05-22	20.250	20.400	19.950	20.050	20.050	27,000
2024-05-21	20.400	20.450	20.000	20.050	20.050	161,289
2024-05-20	20.550	20.600	20.350	20.500	20.500	163,200
2024-05-17	20.400	20.850	20.400	20.500	20.500	68,010
2024-05-16	20.050	20.850	19.900	20.550	20.550	188,030
2024-05-15	20.100	20.500	19.900	20.000	20.000	124,549

← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-06-06	0.4941 CNY

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