Tingyi (Cayman Islands) Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 24.700 | 25.200 | 24.500 | 25.200 | 25.200 | 42,004 |
| 2026-04-27 | 24.700 | 24.700 | 24.450 | 24.500 | 24.500 | 10,093 |
| 2026-04-24 | 25.100 | 25.300 | 24.700 | 24.750 | 24.750 | 30,000 |
| 2026-04-23 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 1,000 |
| 2026-04-22 | 25.450 | 25.650 | 25.450 | 25.550 | 25.550 | 3,000 |
| 2026-04-21 | 25.600 | 25.600 | 25.550 | 25.550 | 25.550 | 4,300 |
| 2026-04-20 | 25.400 | 25.600 | 25.400 | 25.600 | 25.600 | 5,000 |
| 2026-04-17 | 26.050 | 26.050 | 25.350 | 25.400 | 25.400 | 13,014 |
| 2026-04-16 | 26.100 | 26.250 | 26.100 | 26.200 | 26.200 | 5,000 |
| 2026-04-15 | 26.800 | 26.800 | 26.500 | 26.600 | 26.600 | 7,000 |
| 2026-04-14 | 26.800 | 26.800 | 26.700 | 26.800 | 26.800 | 8,205 |
| 2026-04-13 | 26.500 | 26.600 | 26.450 | 26.600 | 26.600 | 7,000 |
| 2026-04-10 | 27.000 | 27.100 | 26.700 | 26.700 | 26.700 | 12,000 |
| 2026-04-09 | 27.150 | 27.200 | 26.800 | 27.100 | 27.100 | 11,000 |
| 2026-04-08 | 27.000 | 27.150 | 27.000 | 27.150 | 27.150 | 3,000 |
| 2026-04-07 | 26.750 | 26.800 | 26.750 | 26.800 | 26.800 | 3,000 |
| 2026-04-02 | 26.600 | 26.750 | 26.450 | 26.750 | 26.750 | 32,000 |
| 2026-04-01 | 26.450 | 26.450 | 26.300 | 26.450 | 26.450 | 9,000 |
| 2026-03-31 | 25.900 | 25.900 | 25.900 | 25.900 | 25.900 | 2,000 |
| 2026-03-30 | 25.400 | 25.900 | 25.400 | 25.900 | 25.900 | 3,100 |
| 2026-03-27 | 25.600 | 25.600 | 24.900 | 24.900 | 24.900 | 12,704 |
| 2026-03-26 | 25.850 | 25.900 | 25.700 | 25.700 | 25.700 | 5,000 |
| 2026-03-25 | 26.400 | 27.100 | 26.300 | 26.300 | 26.300 | 16,080 |
| 2026-03-24 | 25.000 | 26.000 | 25.000 | 25.850 | 25.850 | 14,000 |
| 2026-03-23 | 24.950 | 24.950 | 24.650 | 24.650 | 24.650 | 5,000 |
| 2026-03-20 | 25.300 | 25.600 | 25.300 | 25.600 | 25.600 | 11,210 |
| 2026-03-19 | 25.800 | 25.800 | 25.800 | 25.800 | 25.800 | 1,501 |
| 2026-03-18 | 26.200 | 26.200 | 25.850 | 25.850 | 25.850 | 3,000 |
| 2026-03-17 | 25.800 | 25.900 | 25.800 | 25.900 | 25.900 | 22,000 |
| 2026-03-16 | 25.700 | 25.700 | 25.700 | 25.700 | 25.700 | 1,298 |
| 2026-03-13 | 25.900 | 26.000 | 25.900 | 26.000 | 26.000 | 7,451 |
| 2026-03-12 | 26.400 | 26.750 | 26.150 | 26.150 | 26.150 | 6,464 |
| 2026-03-11 | 26.550 | 26.550 | 26.150 | 26.150 | 26.150 | 11,033 |
| 2026-03-10 | 25.850 | 26.000 | 25.850 | 26.000 | 26.000 | 4,358 |
| 2026-03-09 | 25.400 | 26.000 | 25.200 | 25.900 | 25.900 | 20,573 |
| 2026-03-06 | 25.700 | 25.900 | 25.650 | 25.800 | 25.800 | 7,006 |
| 2026-03-05 | 25.750 | 25.900 | 25.750 | 25.900 | 25.900 | 24,000 |
| 2026-03-04 | 25.000 | 25.950 | 25.000 | 25.750 | 25.750 | 30,056 |
| 2026-03-03 | 26.000 | 26.000 | 25.000 | 25.000 | 25.000 | 30,000 |
| 2026-03-02 | 26.400 | 26.450 | 26.000 | 26.000 | 26.000 | 27,000 |
| 2026-02-26 | 26.750 | 27.000 | 26.750 | 26.850 | 26.850 | 20,000 |
| 2026-02-25 | 25.900 | 27.000 | 25.900 | 26.700 | 26.700 | 48,000 |
| 2026-02-24 | 25.700 | 25.800 | 25.700 | 25.800 | 25.800 | 35,000 |
| 2026-02-23 | 25.650 | 26.050 | 25.650 | 26.000 | 26.000 | 39,000 |
| 2026-02-11 | 25.400 | 25.700 | 25.350 | 25.650 | 25.650 | 20,050 |
| 2026-02-10 | 25.400 | 25.450 | 25.250 | 25.450 | 25.450 | 62,045 |
| 2026-02-09 | 25.150 | 25.250 | 25.000 | 25.000 | 25.000 | 47,000 |
| 2026-02-06 | 25.600 | 25.600 | 25.000 | 25.000 | 25.000 | 99,025 |
| 2026-02-05 | 24.650 | 25.300 | 24.650 | 25.100 | 25.100 | 91,000 |
| 2026-02-04 | 24.350 | 24.700 | 24.350 | 24.650 | 24.650 | 35,000 |
| 2026-02-03 | 24.050 | 24.050 | 24.050 | 24.050 | 24.050 | 5,000 |
| 2026-02-02 | 23.200 | 23.900 | 23.100 | 23.900 | 23.900 | 49,000 |
| 2026-01-30 | 23.800 | 23.800 | 23.700 | 23.700 | 23.700 | 3,225 |
| 2026-01-29 | 23.250 | 23.600 | 23.250 | 23.600 | 23.600 | 14,288 |
| 2026-01-28 | 23.350 | 23.700 | 23.200 | 23.200 | 23.200 | 10,340 |
| 2026-01-27 | 23.200 | 23.200 | 22.950 | 22.950 | 22.950 | 13,190 |
| 2026-01-26 | 24.200 | 24.200 | 23.050 | 23.200 | 23.200 | 23,447 |
| 2026-01-23 | 24.300 | 24.400 | 24.300 | 24.350 | 24.350 | 38,000 |
| 2026-01-22 | 24.300 | 24.500 | 24.000 | 24.300 | 24.300 | 77,262 |
| 2026-01-21 | 24.000 | 24.150 | 24.000 | 24.150 | 24.150 | 2,150 |
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.