Tingyi (Cayman Islands) Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-19 | 25.600 | 25.600 | 24.900 | 25.300 | 25.300 | 129,000 |
| 2023-05-18 | 25.350 | 25.700 | 25.200 | 25.200 | 25.200 | 45,020 |
| 2023-05-17 | 25.550 | 25.750 | 25.150 | 25.400 | 25.400 | 95,000 |
| 2023-05-16 | 25.950 | 26.400 | 25.900 | 25.900 | 25.900 | 6,000 |
| 2023-05-15 | 26.150 | 26.750 | 26.000 | 26.000 | 26.000 | 9,000 |
| 2023-05-12 | 27.400 | 27.400 | 26.100 | 26.850 | 26.850 | 15,000 |
| 2023-05-11 | 26.750 | 26.750 | 26.450 | 26.700 | 26.700 | 12,000 |
| 2023-05-10 | 26.250 | 26.950 | 26.250 | 26.650 | 26.650 | 7,000 |
| 2023-05-09 | 26.650 | 26.650 | 26.650 | 26.650 | 26.650 | 0 |
| 2023-05-08 | 27.000 | 27.000 | 26.600 | 26.650 | 26.650 | 23,000 |
| 2023-05-05 | 27.400 | 27.400 | 27.400 | 27.400 | 27.400 | 1,000 |
| 2023-05-04 | 27.000 | 27.050 | 27.000 | 27.050 | 27.050 | 3,000 |
| 2023-05-03 | 26.950 | 26.950 | 26.950 | 26.950 | 26.950 | 0 |
| 2023-05-02 | 27.000 | 27.000 | 26.800 | 26.950 | 26.950 | 9,000 |
| 2023-04-28 | 27.000 | 27.050 | 27.000 | 27.050 | 27.050 | 7,000 |
| 2023-04-27 | 26.650 | 26.650 | 26.650 | 26.650 | 26.650 | 0 |
| 2023-04-26 | 26.900 | 26.900 | 26.650 | 26.650 | 26.650 | 5,000 |
| 2023-04-25 | 26.300 | 26.400 | 26.200 | 26.400 | 26.400 | 11,000 |
| 2023-04-24 | 26.100 | 26.100 | 26.100 | 26.100 | 26.100 | 1,000 |
| 2023-04-21 | 26.200 | 26.350 | 26.100 | 26.100 | 26.100 | 6,000 |
| 2023-04-20 | 26.100 | 26.600 | 26.100 | 26.600 | 26.600 | 28,000 |
| 2023-04-19 | 25.750 | 25.950 | 25.750 | 25.950 | 25.950 | 89,000 |
| 2023-04-18 | 25.750 | 25.900 | 25.750 | 25.850 | 25.850 | 7,000 |
| 2023-04-17 | 25.650 | 25.800 | 25.650 | 25.800 | 25.800 | 25,000 |
| 2023-04-14 | 25.650 | 25.650 | 25.600 | 25.600 | 25.600 | 47,000 |
| 2023-04-13 | 25.150 | 25.350 | 25.150 | 25.300 | 25.300 | 32,000 |
| 2023-04-12 | 25.200 | 25.350 | 25.200 | 25.350 | 25.350 | 10,000 |
| 2023-04-11 | 25.100 | 25.500 | 25.100 | 25.500 | 25.500 | 10,100 |
| 2023-04-10 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,000 |
| 2023-04-07 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 0 |
| 2023-04-06 | 26.200 | 26.200 | 25.150 | 25.900 | 25.900 | 48,000 |
| 2023-03-31 | 26.000 | 26.400 | 25.500 | 26.200 | 26.200 | 48,000 |
| 2023-03-30 | 25.450 | 26.000 | 25.400 | 26.000 | 26.000 | 105,000 |
| 2023-03-29 | 25.200 | 25.350 | 24.650 | 25.350 | 25.350 | 47,000 |
| 2023-03-28 | 27.950 | 27.950 | 24.900 | 25.450 | 25.450 | 197,000 |
| 2023-03-27 | 27.000 | 27.650 | 27.000 | 27.650 | 27.650 | 2,000 |
| 2023-03-24 | 27.450 | 27.600 | 27.350 | 27.600 | 27.600 | 11,000 |
| 2023-03-23 | 27.150 | 27.800 | 27.150 | 27.450 | 27.450 | 15,000 |
| 2023-03-22 | 27.800 | 27.800 | 27.800 | 27.800 | 27.800 | 0 |
| 2023-03-21 | 28.300 | 30.400 | 27.350 | 27.800 | 27.800 | 17,000 |
| 2023-03-20 | 27.300 | 28.250 | 27.300 | 28.100 | 28.100 | 20,000 |
| 2023-03-17 | 27.200 | 28.000 | 27.050 | 28.000 | 28.000 | 173,000 |
| 2023-03-16 | 27.200 | 27.200 | 26.600 | 27.100 | 27.100 | 29,000 |
| 2023-03-15 | 27.400 | 27.400 | 26.600 | 27.150 | 27.150 | 5,000 |
| 2023-03-14 | 27.000 | 28.000 | 26.200 | 26.550 | 26.550 | 22,000 |
| 2023-03-13 | 26.000 | 28.450 | 26.000 | 28.250 | 28.250 | 132,843 |
| 2023-03-10 | 25.700 | 25.900 | 25.650 | 25.900 | 25.900 | 6,000 |
| 2023-03-09 | 25.550 | 26.000 | 25.550 | 25.900 | 25.900 | 34,000 |
| 2023-03-08 | 25.450 | 25.550 | 25.450 | 25.550 | 25.550 | 3,000 |
| 2023-03-07 | 25.500 | 25.650 | 25.500 | 25.550 | 25.550 | 5,015 |
| 2023-03-06 | 25.100 | 25.450 | 25.100 | 25.450 | 25.450 | 4,000 |
| 2023-03-03 | 25.650 | 25.650 | 25.250 | 25.400 | 25.400 | 5,000 |
| 2023-03-02 | 25.250 | 25.500 | 25.200 | 25.400 | 25.400 | 15,000 |
| 2023-03-01 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | 3,000 |
| 2023-02-24 | 24.900 | 25.500 | 24.750 | 24.900 | 24.900 | 15,000 |
| 2023-02-23 | 25.200 | 25.300 | 25.150 | 25.300 | 25.300 | 7,000 |
| 2023-02-22 | 24.900 | 25.000 | 24.900 | 25.000 | 25.000 | 2,000 |
| 2023-02-21 | 25.050 | 25.300 | 25.000 | 25.300 | 25.300 | 7,000 |
| 2023-02-20 | 25.300 | 25.300 | 25.000 | 25.300 | 25.300 | 17,000 |
| 2023-02-17 | 24.950 | 25.350 | 24.950 | 25.250 | 25.250 | 26,000 |
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.