Tingyi (Cayman Islands) Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-10	21.250	21.300	21.050	21.150	21.150	8,000
2023-11-09	21.350	21.350	21.350	21.350	21.350	3,000
2023-11-08	21.250	21.350	21.050	21.350	21.350	19,000
2023-11-07	21.400	21.400	21.300	21.300	21.300	4,000
2023-11-06	21.450	21.450	21.350	21.350	21.350	6,000
2023-11-03	21.600	21.800	21.600	21.750	21.750	3,050
2023-11-02	21.700	21.700	21.600	21.600	21.600	3,000
2023-11-01	21.550	21.550	21.550	21.550	21.550	1,000
2023-10-31	21.700	21.700	21.600	21.600	21.600	11,000
2023-10-30	21.200	21.550	21.200	21.500	21.500	27,046
2023-10-27	21.200	21.200	21.200	21.200	21.200	1,000
2023-10-26	21.000	21.150	21.000	21.100	21.100	3,000
2023-10-25	21.000	21.000	21.000	21.000	21.000	3,000
2023-10-24	21.200	21.200	20.750	20.900	20.900	53,000
2023-10-23	21.200	21.200	21.200	21.200	21.200	2,000
2023-10-20	21.100	21.100	21.000	21.100	21.100	11,000
2023-10-19	21.200	21.250	21.200	21.200	21.200	31,000
2023-10-18	21.300	21.500	21.150	21.400	21.400	30,100
2023-10-17	21.700	21.700	20.950	21.650	21.650	26,000
2023-10-16	22.200	22.200	21.500	21.800	21.800	154,046
2023-10-13	22.800	22.800	22.200	22.200	22.200	21,000
2023-10-12	22.700	22.950	22.700	22.800	22.800	38,000
2023-10-11	22.250	22.550	22.250	22.550	22.550	30,000
2023-10-06	22.150	22.150	22.150	22.150	22.150	0
2023-10-05	22.000	22.150	22.000	22.150	22.150	4,000
2023-10-04	21.950	22.000	21.850	22.000	22.000	13,100
2023-10-03	22.200	22.300	22.050	22.050	22.050	45,000
2023-10-02	22.300	22.300	22.200	22.250	22.250	8,000
2023-09-28	22.400	22.400	22.250	22.300	22.300	39,000
2023-09-27	22.300	22.300	22.300	22.300	22.300	3,000
2023-09-26	22.300	22.350	22.100	22.350	22.350	28,000
2023-09-25	22.550	22.600	22.200	22.200	22.200	162,000
2023-09-22	22.200	22.500	22.200	22.500	22.500	8,000
2023-09-21	22.300	22.300	22.200	22.200	22.200	33,000
2023-09-20	22.500	22.500	22.450	22.450	22.450	9,000
2023-09-19	22.500	22.750	22.450	22.500	22.500	12,000
2023-09-18	22.600	22.600	22.300	22.550	22.550	110,000
2023-09-15	22.950	22.950	22.600	22.900	22.900	37,000
2023-09-14	22.600	23.050	22.600	22.750	22.750	128,000
2023-09-13	23.100	23.100	22.700	22.950	22.950	79,000
2023-09-12	23.050	23.200	22.900	23.100	23.100	9,000
2023-09-11	23.150	23.150	23.000	23.150	23.150	34,000
2023-09-08	23.450	23.450	23.450	23.450	23.450	1,000
2023-09-07	23.250	23.450	23.150	23.150	23.150	10,000
2023-09-06	23.850	23.850	23.250	23.250	23.250	42,105
2023-09-05	23.600	23.650	23.600	23.650	23.650	5,000
2023-09-04	23.400	23.700	23.400	23.700	23.700	18,000
2023-09-01	23.400	23.400	23.400	23.400	23.400	1,000
2023-08-31	23.300	23.600	23.300	23.600	23.600	4,000
2023-08-30	23.300	23.400	23.300	23.300	23.300	11,000
2023-08-29	23.800	23.900	23.800	23.850	23.850	12,000
2023-08-28	23.750	23.850	23.750	23.800	23.800	13,000
2023-08-25	23.200	24.000	23.200	23.750	23.750	99,000
2023-08-24	22.850	23.100	22.800	23.050	23.050	78,000
2023-08-23	22.550	22.700	22.550	22.700	22.700	7,967
2023-08-22	22.750	22.750	22.500	22.500	22.500	33,000
2023-08-21	22.550	22.850	22.550	22.800	22.800	5,000
2023-08-18	22.750	22.900	22.550	22.550	22.550	116,000
2023-08-17	23.000	23.000	23.000	23.000	23.000	4,000
2023-08-16	23.050	23.050	22.900	23.000	23.000	17,000

← NewerPage 13 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.