Tingyi (Cayman Islands) Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	23.700	23.700	23.650	23.700	23.700	8,000
2022-11-10	23.550	23.600	23.550	23.600	23.600	30,000
2022-11-09	23.650	23.750	23.550	23.700	23.700	37,000
2022-11-08	23.550	23.900	23.550	23.750	23.750	22,046
2022-11-07	24.000	24.050	23.700	23.700	23.700	60,000
2022-11-04	24.600	24.600	23.900	24.050	24.050	43,000
2022-11-03	26.000	26.000	24.950	25.050	23.989	149,043
2022-11-02	25.650	26.650	25.400	25.900	24.803	18,000
2022-11-01	25.700	25.700	25.500	25.650	24.564	83,000
2022-10-31	26.050	26.050	25.700	25.700	24.612	10,000
2022-10-28	26.350	26.350	26.000	26.250	26.250	7,000
2022-10-27	27.300	27.300	26.900	27.050	27.050	7,000
2022-10-26	26.200	27.300	26.200	27.300	27.300	7,000
2022-10-25	26.300	26.400	26.150	26.400	26.400	3,000
2022-10-24	26.150	26.250	26.150	26.250	26.250	3,000
2022-10-21	26.050	26.050	26.050	26.050	26.050	1,000
2022-10-20	26.300	26.300	26.300	26.300	26.300	1,000
2022-10-19	26.350	26.350	26.350	26.350	26.350	0
2022-10-18	26.350	26.350	26.350	26.350	26.350	0
2022-10-17	26.350	26.350	26.350	26.350	26.350	1,000
2022-10-14	27.250	27.250	26.950	26.950	26.950	2,000
2022-10-13	26.350	26.600	26.350	26.350	26.350	6,000
2022-10-12	26.150	26.150	26.150	26.150	26.150	1,000
2022-10-11	27.200	27.300	27.150	27.150	27.150	52,000
2022-10-07	27.500	27.500	27.350	27.350	27.350	2,000
2022-10-06	27.250	27.800	27.250	27.500	27.500	6,000
2022-10-05	26.950	27.250	26.900	27.250	27.250	24,000
2022-10-04	27.100	27.100	27.100	27.100	27.100	0
2022-10-03	27.200	27.200	27.100	27.100	27.100	5,000
2022-09-30	27.150	27.550	27.150	27.550	27.550	3,000
2022-09-29	26.750	26.750	26.750	26.750	26.750	1,000
2022-09-28	28.500	28.500	27.800	28.050	28.050	27,000
2022-09-27	28.350	28.800	28.350	28.800	28.800	6,000
2022-09-26	28.250	28.350	28.050	28.200	28.200	30,000
2022-09-23	28.300	28.400	28.300	28.400	28.400	4,000
2022-09-22	28.050	28.200	28.050	28.150	28.150	5,000
2022-09-21	27.800	27.800	27.600	27.800	27.800	53,000
2022-09-20	27.450	27.450	27.350	27.450	27.450	79,000
2022-09-19	27.100	27.100	27.100	27.100	27.100	0
2022-09-16	26.900	27.100	26.900	27.100	27.100	28,000
2022-09-15	27.150	27.150	27.150	27.150	27.150	4,000
2022-09-14	27.000	27.000	27.000	27.000	27.000	5,000
2022-09-13	27.000	27.400	27.000	27.000	27.000	59,000
2022-09-12	26.800	26.800	26.800	26.800	26.800	2,000
2022-09-08	26.350	26.350	26.350	26.350	26.350	0
2022-09-07	27.150	27.150	26.350	26.350	26.350	3,000
2022-09-06	26.250	26.300	26.250	26.300	26.300	2,000
2022-09-05	26.350	26.350	25.950	25.950	25.950	6,000
2022-09-02	26.500	26.850	25.800	26.850	26.850	11,009
2022-09-01	26.350	26.350	26.350	26.350	26.350	0
2022-08-31	26.000	26.350	26.000	26.350	26.350	3,000
2022-08-30	26.000	26.050	25.900	26.000	26.000	14,000
2022-08-29	26.000	26.000	26.000	26.000	26.000	1,000
2022-08-26	26.250	26.350	26.250	26.350	26.350	7,000
2022-08-25	26.150	26.450	25.550	26.450	26.450	12,000
2022-08-24	26.250	26.450	25.450	26.350	26.350	39,000
2022-08-23	24.000	26.250	24.000	25.850	25.850	87,000
2022-08-22	23.700	23.700	23.700	23.700	23.700	1,000
2022-08-19	23.900	23.900	23.500	23.700	23.700	55,024
2022-08-18	24.550	24.550	23.900	23.900	23.900	45,000

← NewerPage 17 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.