Tingyi (Cayman Islands) Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	15.700	15.700	15.450	15.700	15.700	115,729
2024-02-02	15.900	15.950	15.700	15.700	15.700	136,053
2024-02-01	15.500	16.150	15.500	15.950	15.950	169,750
2024-01-31	15.500	15.600	15.350	15.500	15.500	124,500
2024-01-30	15.500	15.600	15.350	15.500	15.500	175,000
2024-01-29	15.300	15.550	15.250	15.450	15.450	260,657
2024-01-26	15.450	15.500	15.150	15.250	15.250	156,463
2024-01-25	15.100	15.450	15.050	15.350	15.350	298,617
2024-01-24	15.300	15.450	14.700	15.000	15.000	1,330,078
2024-01-23	15.150	15.300	14.950	15.150	15.150	747,011
2024-01-22	15.250	15.400	15.000	15.100	15.100	402,541
2024-01-19	15.950	15.950	15.150	15.250	15.250	849,793
2024-01-18	16.250	16.350	15.550	15.700	15.700	626,182
2024-01-17	17.000	17.150	16.200	16.250	16.250	920,875
2024-01-16	17.700	17.700	16.950	17.200	17.200	869,010
2024-01-15	18.000	18.000	17.600	17.700	17.700	577,609
2024-01-12	18.150	18.150	17.800	17.950	17.950	372,224
2024-01-11	18.250	18.250	17.900	18.050	18.050	742,603
2024-01-10	18.700	18.700	18.200	18.250	18.250	722,223
2024-01-09	18.850	18.850	18.650	18.700	18.700	88,143
2024-01-08	19.100	19.150	18.600	18.750	18.750	256,012
2024-01-05	18.950	19.100	18.950	19.100	19.100	49,500
2024-01-04	18.900	19.050	18.550	19.050	19.050	239,421
2024-01-03	18.850	18.900	18.700	18.800	18.800	110,823
2024-01-02	19.150	19.200	18.700	18.800	18.800	257,865
2023-12-29	19.250	19.250	18.950	19.100	19.100	116,143
2023-12-28	19.100	19.250	18.800	19.250	19.250	366,008
2023-12-27	18.850	19.500	18.550	18.900	18.900	1,169,000
2023-12-26	18.850	18.950	18.850	18.950	18.950	17,000
2023-12-25	18.700	18.850	18.600	18.800	18.800	11,000
2023-12-22	18.750	19.000	18.750	18.900	18.900	25,338
2023-12-21	18.900	18.900	18.750	18.750	18.750	30,000
2023-12-20	18.650	18.950	18.550	18.800	18.800	38,000
2023-12-19	18.900	18.900	18.600	18.650	18.650	90,000
2023-12-18	18.950	19.100	18.900	18.950	18.950	27,000
2023-12-15	19.450	19.450	18.950	18.950	18.950	14,000
2023-12-14	18.950	19.050	18.750	18.850	18.850	81,000
2023-12-13	19.400	19.400	18.950	18.950	18.950	123,005
2023-12-12	19.500	19.650	19.400	19.400	19.400	46,000
2023-12-11	19.600	19.600	19.350	19.500	19.500	48,000
2023-12-08	19.600	19.600	19.600	19.600	19.600	5,000
2023-12-07	19.800	19.800	19.550	19.550	19.550	16,000
2023-12-06	19.900	19.900	19.500	19.700	19.700	67,000
2023-12-05	19.950	19.950	19.600	19.950	19.950	99,000
2023-12-04	20.200	20.200	19.750	19.950	19.950	132,000
2023-12-01	20.450	20.500	20.200	20.200	20.200	82,000
2023-11-30	20.450	20.800	20.450	20.550	20.550	6,000
2023-11-29	20.500	20.600	20.500	20.550	20.550	15,000
2023-11-28	20.850	20.900	20.650	20.650	20.650	30,238
2023-11-27	20.800	20.850	20.800	20.850	20.850	6,000
2023-11-24	20.950	20.950	20.950	20.950	20.950	1,000
2023-11-23	20.900	21.050	20.900	20.950	20.950	31,000
2023-11-22	20.950	20.950	20.950	20.950	20.950	2,000
2023-11-21	20.850	20.950	20.850	20.900	20.900	11,200
2023-11-20	20.750	20.750	20.500	20.700	20.700	29,000
2023-11-17	21.100	21.100	20.700	20.750	20.750	131,000
2023-11-16	21.300	21.300	21.200	21.250	21.250	18,000
2023-11-15	21.400	21.400	21.400	21.400	21.400	3,000
2023-11-14	21.100	21.200	21.100	21.200	21.200	7,000
2023-11-13	21.150	21.150	21.150	21.150	21.150	0

← NewerPage 12 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.