Tingyi (Cayman Islands) Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	31.850	32.850	31.850	32.000	32.000	32,000
2022-02-22	31.800	31.850	31.800	31.850	31.850	5,000
2022-02-21	32.100	32.200	32.100	32.150	32.150	4,000
2022-02-18	31.600	32.050	31.600	32.000	32.000	30,000
2022-02-17	31.650	32.100	31.050	31.050	31.050	15,000
2022-02-16	31.500	31.500	31.500	31.500	31.500	0
2022-02-15	31.500	31.500	31.500	31.500	31.500	0
2022-02-14	31.600	31.700	31.300	31.500	31.500	22,003
2022-02-11	30.900	31.950	30.900	31.500	31.500	38,000
2022-02-10	31.150	31.200	30.250	31.100	31.100	26,000
2022-02-09	31.050	31.500	30.850	30.850	30.850	27,000
2022-02-08	31.150	31.150	30.000	30.000	30.000	80,000
2022-02-07	29.700	29.700	29.050	29.050	29.050	15,000
2022-01-26	28.450	28.900	28.450	28.700	28.700	28,000
2022-01-25	28.600	28.600	28.600	28.600	28.600	1,000
2022-01-24	28.100	28.850	28.100	28.850	28.850	22,000
2022-01-21	28.550	28.550	28.550	28.550	28.550	1,000
2022-01-20	28.500	28.700	28.450	28.700	28.700	24,000
2022-01-19	27.500	28.300	27.500	28.300	28.300	5,000
2022-01-18	28.200	28.200	27.450	27.450	27.450	8,000
2022-01-17	28.100	28.100	27.600	27.850	27.850	15,000
2022-01-14	28.300	28.300	28.300	28.300	28.300	1,000
2022-01-13	28.650	28.650	28.650	28.650	28.650	1,000
2022-01-12	29.550	29.550	29.550	29.550	29.550	6,033
2022-01-11	29.550	29.900	29.200	29.200	29.200	17,000
2022-01-10	28.600	29.650	28.600	29.600	29.600	73,265
2022-01-07	27.150	28.400	27.150	28.400	28.400	5,000
2022-01-06	27.850	27.950	27.850	27.950	27.950	2,000
2022-01-05	27.950	28.600	27.950	28.500	28.500	32,000
2022-01-04	27.800	27.800	27.350	27.350	27.350	3,000
2022-01-03	28.300	28.300	27.950	27.950	27.950	29,000
2021-12-30	27.700	27.700	27.650	27.650	27.650	6,000
2021-12-29	27.600	27.600	27.600	27.600	27.600	2,000
2021-12-28	27.800	27.800	27.800	27.800	27.800	0
2021-12-27	27.800	27.800	27.800	27.800	27.800	0
2021-12-24	27.800	27.800	27.800	27.800	27.800	4,000
2021-12-23	27.800	27.900	27.800	27.900	27.900	15,000
2021-12-22	27.950	28.000	27.800	27.850	27.850	21,000
2021-12-21	26.950	26.950	26.950	26.950	26.950	0
2021-12-20	26.750	26.950	26.750	26.950	26.950	2,000
2021-12-17	26.050	26.800	26.000	26.750	26.750	7,000
2021-12-16	27.500	27.600	27.200	27.200	27.200	5,010
2021-12-15	27.650	27.650	27.500	27.500	27.500	9,000
2021-12-14	27.750	27.750	27.400	27.400	27.400	2,000
2021-12-13	27.000	27.500	27.000	27.300	27.300	8,000
2021-12-10	26.900	26.900	26.900	26.900	26.900	0
2021-12-09	27.150	27.150	26.700	26.900	26.900	7,000
2021-12-08	26.850	26.850	26.850	26.850	26.850	0
2021-12-07	26.850	26.850	26.650	26.850	26.850	5,000
2021-12-06	27.300	27.300	26.800	27.100	27.100	19,000
2021-12-03	28.700	28.700	27.950	28.100	28.100	9,000
2021-12-02	27.250	27.900	27.250	27.750	27.750	9,000
2021-12-01	27.100	27.200	27.000	27.000	27.000	4,000
2021-11-30	27.000	27.000	26.750	26.950	26.950	8,000
2021-11-29	27.650	28.000	27.650	28.000	28.000	11,000
2021-11-26	27.700	27.700	27.700	27.700	27.700	1,000
2021-11-25	27.450	27.450	27.450	27.450	27.450	0
2021-11-24	27.450	27.450	27.450	27.450	27.450	5,000
2021-11-23	27.750	27.750	27.750	27.750	27.750	1,000
2021-11-22	27.800	27.800	27.500	27.500	27.500	15,000

← NewerPage 20 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.