Tingyi (Cayman Islands) Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 24.550 | 24.600 | 24.250 | 24.600 | 24.600 | 10,000 |
| 2022-08-16 | 24.350 | 24.350 | 24.100 | 24.100 | 24.100 | 3,000 |
| 2022-08-15 | 24.500 | 24.500 | 24.150 | 24.400 | 24.400 | 5,000 |
| 2022-08-12 | 24.450 | 24.450 | 23.750 | 23.950 | 23.950 | 7,000 |
| 2022-08-11 | 23.850 | 23.850 | 23.850 | 23.850 | 23.850 | 3,000 |
| 2022-08-10 | 23.950 | 23.950 | 23.750 | 23.800 | 23.800 | 115,000 |
| 2022-08-09 | 23.750 | 24.350 | 23.750 | 24.350 | 24.350 | 70,000 |
| 2022-08-08 | 24.350 | 24.350 | 24.350 | 24.350 | 24.350 | 1,000 |
| 2022-08-05 | 24.050 | 24.250 | 24.050 | 24.250 | 24.250 | 15,032 |
| 2022-08-04 | 23.750 | 23.750 | 23.750 | 23.750 | 23.750 | 3,000 |
| 2022-08-03 | 23.900 | 24.300 | 23.400 | 23.850 | 23.850 | 22,000 |
| 2022-08-02 | 24.550 | 24.550 | 24.350 | 24.350 | 24.350 | 8,000 |
| 2022-08-01 | 24.850 | 24.850 | 24.600 | 24.600 | 24.600 | 8,000 |
| 2022-07-29 | 25.000 | 25.000 | 24.850 | 24.850 | 24.850 | 6,000 |
| 2022-07-28 | 24.800 | 24.850 | 24.800 | 24.850 | 24.850 | 11,000 |
| 2022-07-27 | 25.150 | 25.150 | 25.050 | 25.100 | 25.100 | 9,000 |
| 2022-07-26 | 25.600 | 25.600 | 25.550 | 25.550 | 25.550 | 5,000 |
| 2022-07-25 | 25.900 | 25.900 | 25.750 | 25.750 | 25.750 | 2,000 |
| 2022-07-22 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 0 |
| 2022-07-21 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 1,000 |
| 2022-07-20 | 25.450 | 25.450 | 25.450 | 25.450 | 25.450 | 2,000 |
| 2022-07-19 | 25.250 | 25.250 | 25.250 | 25.250 | 25.250 | 0 |
| 2022-07-18 | 25.300 | 25.300 | 25.250 | 25.250 | 25.250 | 3,000 |
| 2022-07-15 | 25.500 | 25.600 | 25.500 | 25.500 | 25.500 | 5,000 |
| 2022-07-14 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 0 |
| 2022-07-13 | 26.300 | 26.300 | 26.300 | 26.300 | 26.300 | 2,000 |
| 2022-07-12 | 26.150 | 26.150 | 26.100 | 26.100 | 26.100 | 4,000 |
| 2022-07-11 | 26.700 | 26.700 | 26.250 | 26.250 | 26.250 | 3,000 |
| 2022-07-08 | 26.300 | 26.550 | 26.300 | 26.500 | 26.500 | 7,000 |
| 2022-07-07 | 26.500 | 26.500 | 26.400 | 26.500 | 26.500 | 13,000 |
| 2022-07-06 | 25.950 | 26.250 | 25.100 | 25.950 | 25.950 | 14,000 |
| 2022-07-05 | 25.800 | 25.800 | 25.700 | 25.700 | 25.700 | 4,000 |
| 2022-07-04 | 25.600 | 25.700 | 25.600 | 25.650 | 25.650 | 17,000 |
| 2022-07-01 | 25.000 | 25.000 | 24.900 | 24.900 | 24.900 | 13,000 |
| 2022-06-30 | 25.400 | 25.600 | 25.400 | 25.600 | 25.600 | 16,000 |
| 2022-06-29 | 25.450 | 25.550 | 25.350 | 25.350 | 25.350 | 7,000 |
| 2022-06-28 | 25.200 | 25.400 | 25.200 | 25.400 | 25.400 | 9,000 |
| 2022-06-27 | 24.600 | 25.200 | 24.600 | 25.050 | 25.050 | 17,000 |
| 2022-06-24 | 23.900 | 24.450 | 23.900 | 24.450 | 24.450 | 35,000 |
| 2022-06-23 | 23.400 | 23.850 | 23.400 | 23.850 | 23.850 | 8,010 |
| 2022-06-22 | 23.800 | 24.000 | 23.800 | 23.800 | 23.800 | 13,000 |
| 2022-06-21 | 23.550 | 23.600 | 23.550 | 23.600 | 23.600 | 4,000 |
| 2022-06-20 | 23.550 | 23.600 | 23.550 | 23.600 | 23.600 | 3,000 |
| 2022-06-17 | 23.750 | 23.800 | 23.650 | 23.700 | 23.700 | 13,000 |
| 2022-06-16 | 23.950 | 24.250 | 23.550 | 23.550 | 23.550 | 110,000 |
| 2022-06-15 | 24.450 | 24.700 | 23.800 | 24.500 | 24.500 | 36,000 |
| 2022-06-14 | 25.350 | 25.650 | 25.350 | 25.600 | 24.828 | 4,000 |
| 2022-06-13 | 25.450 | 25.500 | 25.350 | 25.350 | 24.586 | 59,000 |
| 2022-06-10 | 25.450 | 25.450 | 25.450 | 25.450 | 24.683 | 0 |
| 2022-06-09 | 25.500 | 25.600 | 25.450 | 25.450 | 24.683 | 24,000 |
| 2022-06-08 | 25.100 | 25.100 | 24.900 | 24.900 | 24.900 | 7,010 |
| 2022-06-07 | 25.150 | 25.250 | 25.150 | 25.250 | 25.250 | 2,002 |
| 2022-06-06 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2022-06-02 | 25.800 | 26.150 | 25.800 | 26.000 | 26.000 | 13,000 |
| 2022-06-01 | 25.800 | 25.800 | 25.600 | 25.600 | 25.600 | 3,000 |
| 2022-05-31 | 25.000 | 25.150 | 25.000 | 25.050 | 25.050 | 4,000 |
| 2022-05-30 | 24.350 | 25.400 | 24.350 | 24.900 | 24.900 | 6,000 |
| 2022-05-27 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 0 |
| 2022-05-26 | 25.350 | 25.350 | 25.350 | 25.350 | 25.350 | 1,000 |
| 2022-05-25 | 25.200 | 25.550 | 25.200 | 25.550 | 25.550 | 12,000 |
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.