Tingyi (Cayman Islands) Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 23.500 | 23.500 | 23.500 | 23.500 | 23.500 | 2,000 |
| 2026-07-22 | 23.350 | 23.400 | 23.350 | 23.350 | 23.350 | 4,000 |
| 2026-07-21 | 23.900 | 24.250 | 23.350 | 23.350 | 23.350 | 27,543 |
| 2026-07-20 | 23.650 | 24.000 | 23.550 | 23.900 | 23.900 | 70,000 |
| 2026-07-17 | 23.150 | 23.700 | 23.000 | 23.450 | 23.450 | 45,200 |
| 2026-07-16 | 23.300 | 23.300 | 23.200 | 23.200 | 23.200 | 8,000 |
| 2026-07-15 | 23.000 | 23.000 | 22.900 | 22.900 | 22.900 | 22,012 |
| 2026-07-14 | 22.800 | 23.150 | 22.750 | 22.950 | 22.950 | 73,030 |
| 2026-07-13 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 8,000 |
| 2026-07-10 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 0 |
| 2026-07-09 | 22.500 | 22.500 | 22.500 | 22.500 | 22.500 | 1,000 |
| 2026-07-08 | 23.000 | 23.350 | 22.300 | 22.500 | 22.500 | 22,612 |
| 2026-07-07 | 22.650 | 22.900 | 22.500 | 22.500 | 22.500 | 9,352 |
| 2026-07-06 | 22.000 | 23.450 | 22.000 | 23.450 | 23.450 | 69,000 |
| 2026-07-03 | 20.600 | 22.000 | 20.600 | 22.000 | 22.000 | 90,069 |
| 2026-07-02 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 3,000 |
| 2026-07-01 | 20.150 | 20.250 | 20.100 | 20.200 | 20.200 | 28,000 |
| 2026-06-30 | 20.650 | 20.650 | 20.150 | 20.200 | 20.200 | 88,000 |
| 2026-06-29 | 20.700 | 21.100 | 20.700 | 20.800 | 20.800 | 3,000 |
| 2026-06-26 | 20.700 | 20.700 | 20.650 | 20.650 | 20.650 | 7,000 |
| 2026-06-25 | 20.650 | 21.000 | 20.650 | 21.000 | 21.000 | 27,000 |
| 2026-06-24 | 20.900 | 20.900 | 20.750 | 20.900 | 20.900 | 7,000 |
| 2026-06-23 | 21.050 | 21.050 | 20.800 | 20.800 | 20.800 | 78,043 |
| 2026-06-22 | 21.250 | 21.250 | 21.100 | 21.150 | 21.150 | 10,150 |
| 2026-06-18 | 21.000 | 21.350 | 21.000 | 21.250 | 21.250 | 21,060 |
| 2026-06-17 | 21.300 | 21.450 | 21.250 | 21.300 | 21.300 | 115,000 |
| 2026-06-16 | 22.000 | 22.000 | 21.500 | 21.550 | 21.550 | 14,197 |
| 2026-06-15 | 21.500 | 22.100 | 21.500 | 22.100 | 22.100 | 9,078 |
| 2026-06-12 | 21.400 | 21.700 | 21.400 | 21.650 | 21.650 | 15,000 |
| 2026-06-11 | 21.000 | 21.500 | 21.000 | 21.450 | 21.450 | 24,001 |
| 2026-06-10 | 22.900 | 22.900 | 20.900 | 21.600 | 21.600 | 329,100 |
| 2026-06-09 | 24.900 | 25.000 | 23.900 | 24.100 | 23.180 | 257,030 |
| 2026-06-08 | 23.450 | 24.900 | 23.450 | 24.900 | 23.949 | 61,080 |
| 2026-06-05 | 25.150 | 25.400 | 24.800 | 24.950 | 23.997 | 19,000 |
| 2026-06-04 | 25.000 | 26.150 | 25.000 | 25.900 | 24.911 | 52,000 |
| 2026-06-03 | 25.300 | 25.300 | 24.750 | 24.750 | 24.750 | 7,561 |
| 2026-06-02 | 24.700 | 25.350 | 24.700 | 25.300 | 25.300 | 77,004 |
| 2026-06-01 | 24.050 | 24.700 | 24.000 | 24.450 | 24.450 | 16,000 |
| 2026-05-29 | 23.550 | 24.050 | 23.550 | 24.050 | 24.050 | 19,000 |
| 2026-05-28 | 23.300 | 23.600 | 23.300 | 23.550 | 23.550 | 8,022 |
| 2026-05-27 | 23.400 | 23.500 | 23.200 | 23.400 | 23.400 | 37,000 |
| 2026-05-26 | 23.300 | 23.650 | 23.300 | 23.650 | 23.650 | 19,000 |
| 2026-05-25 | 23.500 | 23.500 | 23.000 | 23.300 | 23.300 | 7,000 |
| 2026-05-22 | 24.000 | 24.000 | 23.000 | 23.450 | 23.450 | 39,016 |
| 2026-05-21 | 24.300 | 24.450 | 24.300 | 24.400 | 24.400 | 12,000 |
| 2026-05-20 | 24.200 | 24.850 | 24.200 | 24.700 | 24.700 | 5,005 |
| 2026-05-19 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 2,000 |
| 2026-05-18 | 24.600 | 24.650 | 24.450 | 24.450 | 24.450 | 10,000 |
| 2026-05-15 | 24.950 | 25.050 | 24.950 | 25.050 | 25.050 | 2,000 |
| 2026-05-14 | 24.500 | 25.100 | 23.950 | 25.100 | 25.100 | 24,004 |
| 2026-05-13 | 24.600 | 24.700 | 24.600 | 24.700 | 24.700 | 16,040 |
| 2026-05-12 | 25.050 | 25.450 | 24.850 | 24.850 | 24.850 | 16,000 |
| 2026-05-11 | 24.850 | 24.850 | 24.850 | 24.850 | 24.850 | 1,000 |
| 2026-05-08 | 24.350 | 25.000 | 24.350 | 25.000 | 25.000 | 25,050 |
| 2026-05-07 | 24.550 | 24.900 | 24.350 | 24.350 | 24.350 | 7,056 |
| 2026-05-06 | 24.250 | 24.450 | 24.250 | 24.400 | 24.400 | 13,050 |
| 2026-05-05 | 24.250 | 24.250 | 24.150 | 24.150 | 24.150 | 7,000 |
| 2026-05-04 | 24.150 | 24.300 | 24.150 | 24.250 | 24.250 | 21,000 |
| 2026-04-30 | 25.050 | 25.050 | 24.400 | 24.500 | 24.500 | 11,000 |
| 2026-04-29 | 25.200 | 25.400 | 25.150 | 25.300 | 25.300 | 6,000 |
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.