Tingyi (Cayman Islands) Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-24	24.850	24.850	24.750	24.750	24.750	13,000
2022-05-23	25.000	25.000	24.900	24.900	24.900	2,000
2022-05-20	24.800	25.000	24.600	24.700	24.700	57,000
2022-05-19	25.600	25.600	25.000	25.000	25.000	22,000
2022-05-18	26.400	26.400	26.050	26.100	26.100	3,000
2022-05-17	26.400	26.400	26.100	26.100	26.100	7,021
2022-05-16	26.650	26.850	26.650	26.750	26.750	15,000
2022-05-13	25.700	26.250	25.700	26.250	26.250	8,000
2022-05-12	26.450	26.450	26.250	26.250	26.250	21,000
2022-05-11	27.700	27.700	27.600	27.700	27.700	6,000
2022-05-10	27.400	27.700	27.350	27.700	27.700	18,000
2022-05-09	27.200	27.200	27.200	27.200	27.200	0
2022-05-06	27.200	27.200	27.200	27.200	27.200	0
2022-05-05	27.150	27.200	27.150	27.200	27.200	18,001
2022-05-04	27.000	27.000	27.000	27.000	27.000	2,000
2022-05-03	27.300	27.300	27.300	27.300	27.300	0
2022-04-29	27.250	27.300	27.250	27.300	27.300	2,000
2022-04-28	27.000	27.300	27.000	27.250	27.250	6,000
2022-04-27	26.000	27.000	25.850	27.000	27.000	14,000
2022-04-26	26.700	26.700	26.700	26.700	26.700	5,000
2022-04-25	26.900	26.900	26.750	26.750	26.750	4,000
2022-04-22	26.850	27.400	26.850	27.400	27.400	12,294
2022-04-21	27.250	27.250	26.500	26.500	26.500	11,000
2022-04-20	27.050	27.050	26.550	27.000	27.000	9,000
2022-04-19	27.200	27.250	27.000	27.050	27.050	5,000
2022-04-18	27.000	27.000	26.500	26.500	26.500	9,000
2022-04-15	27.550	27.550	27.550	27.550	27.550	0
2022-04-14	26.200	27.900	26.200	27.550	27.550	47,022
2022-04-13	26.000	26.250	26.000	26.200	26.200	40,000
2022-04-12	25.900	26.000	25.900	26.000	26.000	40,038
2022-04-11	26.000	26.450	25.600	25.850	25.850	53,000
2022-04-08	25.500	25.800	25.500	25.700	25.700	14,000
2022-04-07	25.800	25.850	25.000	25.000	25.000	27,000
2022-04-06	24.950	25.800	24.950	25.500	25.500	48,000
2022-04-01	23.900	24.950	23.900	24.950	24.950	165,000
2022-03-31	23.700	23.850	23.650	23.650	23.650	31,000
2022-03-30	23.550	23.950	23.450	23.450	23.450	83,000
2022-03-29	24.800	24.800	23.050	23.600	23.600	251,006
2022-03-28	24.950	25.350	24.950	25.350	25.350	2,000
2022-03-25	25.450	25.450	25.000	25.200	25.200	13,000
2022-03-24	25.400	25.400	25.200	25.200	25.200	6,000
2022-03-23	25.250	25.700	25.250	25.600	25.600	6,000
2022-03-22	25.200	25.300	25.200	25.250	25.250	9,000
2022-03-21	25.450	25.550	25.200	25.550	25.550	5,000
2022-03-18	25.700	26.250	24.750	25.450	25.450	21,000
2022-03-17	24.050	25.650	23.700	25.650	25.650	172,000
2022-03-16	25.150	25.250	23.450	23.450	23.450	303,130
2022-03-15	25.750	26.050	25.750	26.050	26.050	9,000
2022-03-14	25.850	26.200	25.850	26.150	26.150	68,000
2022-03-11	26.050	26.050	25.650	25.750	25.750	18,000
2022-03-10	26.550	26.700	26.200	26.200	26.200	12,000
2022-03-09	26.400	26.800	26.000	26.200	26.200	24,000
2022-03-08	27.550	27.550	26.800	26.900	26.900	25,000
2022-03-07	29.200	29.200	28.800	28.800	28.800	6,000
2022-03-04	29.450	29.450	29.400	29.400	29.400	11,000
2022-03-03	29.450	29.450	29.450	29.450	29.450	0
2022-03-02	29.500	29.550	29.400	29.450	29.450	12,000
2022-03-01	30.450	30.450	30.150	30.200	30.200	4,000
2022-02-25	31.150	31.250	31.000	31.250	31.250	12,000
2022-02-24	31.500	32.850	31.500	31.800	31.800	30,000

← NewerPage 19 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.