Tingyi (Cayman Islands) Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 19.550 | 20.250 | 19.550 | 20.100 | 20.100 | 433,000 |
| 2024-05-13 | 19.500 | 19.550 | 19.050 | 19.500 | 19.500 | 158,189 |
| 2024-05-10 | 18.900 | 19.500 | 18.900 | 19.100 | 19.100 | 148,500 |
| 2024-05-09 | 18.750 | 19.000 | 18.750 | 18.850 | 18.850 | 33,082 |
| 2024-05-08 | 18.650 | 19.000 | 18.650 | 18.750 | 18.750 | 102,157 |
| 2024-05-07 | 18.600 | 18.650 | 18.450 | 18.650 | 18.650 | 102,089 |
| 2024-05-06 | 18.250 | 18.500 | 18.250 | 18.350 | 18.350 | 104,075 |
| 2024-05-03 | 18.200 | 18.350 | 18.050 | 18.200 | 18.200 | 17,000 |
| 2024-05-02 | 18.000 | 18.200 | 17.800 | 18.200 | 18.200 | 54,000 |
| 2024-04-30 | 18.100 | 18.200 | 17.900 | 18.000 | 18.000 | 17,067 |
| 2024-04-29 | 18.300 | 18.300 | 18.100 | 18.300 | 18.300 | 50,000 |
| 2024-04-26 | 17.950 | 18.450 | 17.950 | 18.200 | 18.200 | 64,002 |
| 2024-04-25 | 17.800 | 18.300 | 17.800 | 17.950 | 17.950 | 310,025 |
| 2024-04-24 | 17.800 | 17.850 | 17.750 | 17.750 | 17.750 | 16,171 |
| 2024-04-23 | 17.600 | 17.850 | 17.600 | 17.800 | 17.800 | 57,000 |
| 2024-04-22 | 17.450 | 17.550 | 17.450 | 17.500 | 17.500 | 41,750 |
| 2024-04-19 | 17.450 | 17.450 | 17.100 | 17.350 | 17.350 | 56,170 |
| 2024-04-18 | 17.450 | 17.450 | 17.300 | 17.450 | 17.450 | 25,000 |
| 2024-04-17 | 17.400 | 17.500 | 17.300 | 17.450 | 17.450 | 27,600 |
| 2024-04-16 | 17.700 | 17.700 | 17.300 | 17.400 | 17.400 | 86,100 |
| 2024-04-15 | 17.750 | 17.800 | 17.650 | 17.800 | 17.800 | 31,400 |
| 2024-04-12 | 17.850 | 18.000 | 17.750 | 17.850 | 17.850 | 49,000 |
| 2024-04-11 | 17.850 | 18.000 | 17.700 | 17.950 | 17.950 | 49,000 |
| 2024-04-10 | 17.950 | 17.950 | 17.700 | 17.900 | 17.900 | 37,540 |
| 2024-04-09 | 17.900 | 18.000 | 17.900 | 17.950 | 17.950 | 13,174 |
| 2024-04-08 | 17.650 | 17.700 | 17.550 | 17.700 | 17.700 | 62,005 |
| 2024-04-03 | 18.000 | 18.000 | 17.550 | 17.700 | 17.700 | 158,001 |
| 2024-04-02 | 18.500 | 18.500 | 17.900 | 18.000 | 18.000 | 54,039 |
| 2024-04-01 | 17.750 | 18.000 | 17.750 | 17.900 | 17.900 | 18,111 |
| 2024-03-29 | 17.900 | 17.900 | 17.800 | 17.800 | 17.800 | 33,000 |
| 2024-03-28 | 17.900 | 17.950 | 17.750 | 17.850 | 17.850 | 101,480 |
| 2024-03-27 | 18.300 | 18.300 | 17.450 | 17.900 | 17.900 | 202,000 |
| 2024-03-26 | 18.650 | 18.800 | 18.200 | 18.300 | 18.300 | 72,000 |
| 2024-03-25 | 18.550 | 18.800 | 18.550 | 18.600 | 18.600 | 42,000 |
| 2024-03-22 | 18.200 | 18.900 | 18.200 | 18.550 | 18.550 | 121,000 |
| 2024-03-21 | 18.300 | 18.850 | 18.300 | 18.600 | 18.600 | 108,000 |
| 2024-03-20 | 18.250 | 18.450 | 18.150 | 18.300 | 18.300 | 73,056 |
| 2024-03-19 | 18.250 | 18.350 | 18.000 | 18.250 | 18.250 | 62,500 |
| 2024-03-18 | 18.350 | 18.350 | 18.150 | 18.250 | 18.250 | 73,120 |
| 2024-03-15 | 18.700 | 18.700 | 18.300 | 18.350 | 18.350 | 72,060 |
| 2024-03-14 | 18.800 | 18.900 | 18.550 | 18.700 | 18.700 | 118,735 |
| 2024-03-13 | 18.450 | 18.850 | 18.450 | 18.850 | 18.850 | 228,500 |
| 2024-03-12 | 17.850 | 18.500 | 17.850 | 18.450 | 18.450 | 250,010 |
| 2024-03-11 | 17.750 | 17.900 | 17.700 | 17.800 | 17.800 | 96,398 |
| 2024-03-08 | 17.700 | 17.900 | 17.700 | 17.800 | 17.800 | 205,205 |
| 2024-03-07 | 17.600 | 17.900 | 17.500 | 17.700 | 17.700 | 292,705 |
| 2024-03-06 | 17.450 | 17.700 | 17.300 | 17.600 | 17.600 | 102,309 |
| 2024-03-05 | 17.750 | 17.750 | 17.400 | 17.450 | 17.450 | 97,040 |
| 2024-03-04 | 17.600 | 17.850 | 17.500 | 17.650 | 17.650 | 117,200 |
| 2024-03-01 | 17.800 | 17.800 | 17.600 | 17.600 | 17.600 | 125,506 |
| 2024-02-29 | 17.000 | 17.900 | 17.000 | 17.650 | 17.650 | 470,160 |
| 2024-02-27 | 17.150 | 17.200 | 16.800 | 17.000 | 17.000 | 361,052 |
| 2024-02-26 | 16.950 | 17.200 | 16.800 | 17.000 | 17.000 | 219,030 |
| 2024-02-23 | 16.050 | 17.250 | 16.050 | 16.900 | 16.900 | 609,250 |
| 2024-02-22 | 16.050 | 16.300 | 16.050 | 16.200 | 16.200 | 179,390 |
| 2024-02-21 | 15.550 | 16.050 | 15.550 | 16.000 | 16.000 | 193,507 |
| 2024-02-20 | 15.400 | 15.700 | 15.300 | 15.650 | 15.650 | 222,220 |
| 2024-02-19 | 15.850 | 16.000 | 15.250 | 15.350 | 15.350 | 810,188 |
| 2024-02-16 | 15.600 | 15.950 | 15.500 | 15.850 | 15.850 | 115,000 |
| 2024-02-15 | 15.700 | 15.900 | 15.350 | 15.650 | 15.650 | 189,083 |
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.