Tingyi (Cayman Islands) Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 28.200 | 28.200 | 28.150 | 28.150 | 28.150 | 12,000 |
| 2021-11-18 | 28.000 | 28.050 | 27.750 | 28.050 | 28.050 | 7,000 |
| 2021-11-17 | 28.500 | 28.500 | 28.500 | 28.500 | 28.500 | 0 |
| 2021-11-16 | 28.200 | 28.500 | 28.200 | 28.500 | 28.500 | 15,025 |
| 2021-11-15 | 28.200 | 28.200 | 28.000 | 28.100 | 28.100 | 3,035 |
| 2021-11-12 | 29.000 | 29.050 | 28.000 | 28.650 | 28.650 | 16,000 |
| 2021-11-11 | 27.300 | 28.700 | 27.300 | 28.350 | 28.350 | 101,100 |
| 2021-11-10 | 27.100 | 27.300 | 27.100 | 27.300 | 27.300 | 6,000 |
| 2021-11-09 | 27.100 | 27.500 | 27.000 | 27.000 | 27.000 | 7,000 |
| 2021-11-08 | 27.050 | 27.100 | 27.050 | 27.100 | 27.100 | 2,000 |
| 2021-11-05 | 27.000 | 27.400 | 27.000 | 27.000 | 27.000 | 55,000 |
| 2021-11-04 | 27.700 | 27.800 | 27.350 | 27.500 | 26.544 | 10,300 |
| 2021-11-03 | 27.050 | 27.700 | 27.050 | 27.700 | 26.737 | 122,000 |
| 2021-11-02 | 26.950 | 26.950 | 26.900 | 26.900 | 25.965 | 6,000 |
| 2021-11-01 | 26.050 | 26.700 | 26.050 | 26.700 | 25.772 | 49,000 |
| 2021-10-29 | 25.700 | 26.050 | 25.700 | 26.050 | 26.050 | 38,000 |
| 2021-10-28 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 1,000 |
| 2021-10-27 | 25.650 | 25.650 | 25.650 | 25.650 | 25.650 | 0 |
| 2021-10-26 | 25.550 | 25.700 | 25.550 | 25.650 | 25.650 | 6,000 |
| 2021-10-25 | 25.500 | 25.500 | 25.500 | 25.500 | 25.500 | 1,000 |
| 2021-10-22 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 0 |
| 2021-10-21 | 25.500 | 25.500 | 25.100 | 25.100 | 25.100 | 22,000 |
← NewerPage 21 of 21 · 1,222 trading days
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.