Tingyi (Cayman Islands) Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	24.850	25.000	24.850	24.850	24.850	15,000
2023-02-15	24.800	24.800	24.700	24.800	24.800	5,000
2023-02-14	24.800	24.800	24.800	24.800	24.800	1,000
2023-02-13	24.750	24.800	24.750	24.750	24.750	3,000
2023-02-10	24.700	24.700	24.550	24.550	24.550	5,000
2023-02-09	24.900	24.900	24.550	24.550	24.550	26,000
2023-02-08	24.850	24.850	24.700	24.700	24.700	5,000
2023-02-07	24.850	24.850	24.850	24.850	24.850	0
2023-02-06	25.350	25.350	24.600	24.850	24.850	32,000
2023-02-03	24.500	24.800	24.500	24.650	24.650	19,000
2023-02-02	24.800	24.850	24.550	24.700	24.700	106,101
2023-02-01	25.000	25.150	24.900	25.000	25.000	70,000
2023-01-31	25.300	25.300	25.050	25.200	25.200	10,000
2023-01-30	25.400	25.400	25.150	25.300	25.300	22,000
2023-01-17	26.000	26.000	25.800	25.800	25.800	5,000
2023-01-16	26.450	26.450	26.450	26.450	26.450	3,000
2023-01-13	26.050	26.350	26.050	26.350	26.350	6,000
2023-01-12	25.800	25.800	25.800	25.800	25.800	0
2023-01-11	26.050	26.050	25.750	25.800	25.800	6,000
2023-01-10	26.300	26.300	26.100	26.200	26.200	11,000
2023-01-09	26.550	26.550	26.300	26.450	26.450	54,000
2023-01-06	26.850	26.850	26.700	26.700	26.700	2,000
2023-01-05	26.850	26.850	26.850	26.850	26.850	0
2023-01-04	26.850	26.850	26.850	26.850	26.850	0
2023-01-03	26.850	26.850	26.850	26.850	26.850	1,000
2022-12-30	27.400	27.400	27.400	27.400	27.400	0
2022-12-29	27.400	27.400	27.400	27.400	27.400	1,000
2022-12-28	27.250	27.550	27.250	27.450	27.450	14,000
2022-12-27	27.300	27.300	27.300	27.300	27.300	0
2022-12-26	27.300	27.300	27.300	27.300	27.300	0
2022-12-23	27.300	27.300	27.300	27.300	27.300	1,000
2022-12-22	27.100	27.350	27.100	27.200	27.200	70,000
2022-12-21	26.850	26.850	26.850	26.850	26.850	15,000
2022-12-20	26.950	27.050	26.950	27.000	27.000	3,000
2022-12-19	27.000	27.000	26.800	26.800	26.800	40,000
2022-12-16	26.950	27.000	26.950	27.000	27.000	9,000
2022-12-15	26.650	27.000	26.650	26.950	26.950	56,000
2022-12-14	26.450	26.450	26.450	26.450	26.450	1,090
2022-12-13	27.300	27.300	26.550	26.850	26.850	4,000
2022-12-12	25.650	26.900	25.650	26.900	26.900	93,000
2022-12-09	26.350	26.400	26.000	26.400	26.400	38,000
2022-12-08	26.350	26.350	26.350	26.350	26.350	1,000
2022-12-07	25.650	26.300	25.650	26.150	26.150	70,094
2022-12-06	24.750	25.800	24.650	25.400	25.400	91,000
2022-12-05	24.100	24.100	24.100	24.100	24.100	4,000
2022-12-02	24.350	24.350	24.100	24.200	24.200	18,000
2022-12-01	25.000	25.000	24.450	24.450	24.450	7,000
2022-11-30	24.250	24.500	24.200	24.500	24.500	6,000
2022-11-29	24.450	24.450	24.350	24.350	24.350	4,000
2022-11-28	23.800	24.050	23.800	24.050	24.050	3,000
2022-11-25	24.100	24.100	24.000	24.000	24.000	7,000
2022-11-24	24.400	24.500	24.300	24.500	24.500	5,000
2022-11-23	24.000	24.050	24.000	24.050	24.050	2,000
2022-11-22	24.450	24.450	24.450	24.450	24.450	1,000
2022-11-21	24.450	24.550	24.050	24.250	24.250	12,000
2022-11-18	23.750	23.750	23.600	23.600	23.600	8,000
2022-11-17	23.800	23.800	23.600	23.700	23.700	13,000
2022-11-16	23.600	23.800	23.600	23.800	23.800	26,000
2022-11-15	23.600	23.700	23.600	23.700	23.700	9,000
2022-11-14	23.750	23.750	23.600	23.600	23.600	15,000

← NewerPage 16 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.