Tingyi (Cayman Islands) Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	23.500	23.500	23.000	23.100	23.100	19,000
2023-08-14	22.850	23.600	22.850	23.600	23.600	7,000
2023-08-11	22.900	23.150	22.900	23.100	23.100	5,000
2023-08-10	22.900	23.200	22.800	23.200	23.200	17,000
2023-08-09	23.000	23.100	22.900	23.000	23.000	11,000
2023-08-08	22.900	23.050	22.900	23.050	23.050	9,000
2023-08-07	23.100	23.100	22.850	23.000	23.000	25,000
2023-08-04	23.500	23.500	22.750	23.100	23.100	135,000
2023-08-03	23.700	23.700	23.700	23.700	23.700	0
2023-08-02	23.600	23.700	23.000	23.700	23.700	132,000
2023-08-01	23.950	24.350	23.550	23.850	23.850	95,000
2023-07-31	23.850	23.900	23.850	23.850	23.850	21,000
2023-07-28	23.600	23.700	23.600	23.600	23.600	20,000
2023-07-27	23.600	23.600	23.600	23.600	23.600	8,000
2023-07-26	23.450	23.550	23.400	23.450	23.450	9,000
2023-07-25	24.100	24.100	23.250	23.450	23.450	31,000
2023-07-24	23.400	23.450	23.350	23.350	23.350	15,000
2023-07-21	23.300	23.500	23.250	23.450	23.450	45,000
2023-07-20	23.300	23.500	23.250	23.300	23.300	25,000
2023-07-19	23.000	23.250	22.850	23.250	23.250	24,000
2023-07-18	23.100	23.200	23.050	23.200	23.200	21,000
2023-07-17	23.300	23.350	23.300	23.300	23.300	6,000
2023-07-14	23.100	23.300	23.000	23.100	23.100	15,000
2023-07-13	23.600	23.600	23.100	23.100	23.100	34,000
2023-07-12	23.300	23.300	22.950	23.200	23.200	73,000
2023-07-11	23.900	23.900	23.200	23.400	23.400	164,000
2023-07-10	24.100	24.100	24.000	24.050	24.050	11,000
2023-07-07	23.950	24.000	23.850	24.000	24.000	11,000
2023-07-06	24.450	24.450	23.900	23.950	23.950	60,057
2023-07-05	24.100	24.400	24.100	24.400	24.400	10,000
2023-07-04	24.700	24.700	24.100	24.400	24.400	111,000
2023-07-03	24.400	24.450	24.050	24.350	24.350	27,000
2023-06-30	24.300	24.450	23.900	24.050	24.050	115,000
2023-06-29	24.550	24.550	24.050	24.050	24.050	96,018
2023-06-28	24.600	24.600	24.550	24.550	24.550	2,000
2023-06-27	24.300	24.300	24.300	24.300	24.300	4,000
2023-06-26	24.700	24.700	24.300	24.500	24.500	22,000
2023-06-21	24.300	24.400	24.250	24.400	24.400	40,000
2023-06-20	24.750	24.750	24.450	24.700	24.700	18,000
2023-06-19	24.700	24.700	24.400	24.600	24.600	4,000
2023-06-16	24.250	24.400	24.250	24.400	24.400	22,000
2023-06-15	24.350	24.550	24.300	24.300	24.300	20,000
2023-06-14	24.500	24.650	24.450	24.450	24.450	8,000
2023-06-13	24.600	24.600	24.300	24.500	24.500	20,000
2023-06-12	24.850	24.850	24.600	24.600	24.600	5,000
2023-06-09	24.500	24.550	24.450	24.500	24.500	26,000
2023-06-08	24.550	24.750	24.400	24.500	24.500	37,000
2023-06-07	24.300	24.550	24.300	24.500	24.500	62,000
2023-06-06	25.400	25.400	25.050	25.250	24.744	76,000
2023-06-05	25.150	25.200	25.050	25.100	24.597	47,000
2023-06-02	25.100	25.100	25.050	25.050	24.548	27,100
2023-06-01	25.450	25.450	24.950	25.000	24.499	63,000
2023-05-31	25.050	25.250	24.950	24.950	24.950	44,000
2023-05-30	25.050	25.050	24.950	25.050	25.050	43,000
2023-05-29	25.200	25.200	25.050	25.100	25.100	18,000
2023-05-26	25.300	25.400	25.100	25.300	25.300	30,000
2023-05-25	25.400	25.400	25.100	25.350	25.350	54,000
2023-05-24	25.150	25.350	25.100	25.300	25.300	32,000
2023-05-23	25.100	25.150	25.050	25.150	25.150	54,000
2023-05-22	25.300	25.550	25.000	25.100	25.100	53,000

← NewerPage 14 of 21 · 1,222 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.