Tingyi (Cayman Islands) Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	23.700	24.000	23.700	23.950	23.950	23,000
2026-01-19	23.750	23.850	23.650	23.750	23.750	32,000
2026-01-16	24.000	24.000	23.800	23.800	23.800	6,030
2026-01-15	23.900	23.900	23.900	23.900	23.900	3,000
2026-01-14	24.450	24.650	24.150	24.300	24.300	68,049
2026-01-13	24.850	25.100	24.500	24.500	24.500	64,060
2026-01-12	24.150	24.500	24.150	24.450	24.450	83,000
2026-01-09	23.550	23.800	23.500	23.750	23.750	45,000
2026-01-08	23.450	23.550	23.150	23.150	23.150	6,000
2026-01-07	24.000	24.050	24.000	24.050	24.050	16,000
2026-01-06	23.500	23.650	23.500	23.500	23.500	7,260
2026-01-05	23.500	23.500	23.400	23.400	23.400	5,000
2026-01-02	23.550	23.550	23.500	23.500	23.500	2,000
2025-12-31	24.000	24.000	23.550	23.550	23.550	8,000
2025-12-30	23.900	23.900	23.650	23.900	23.900	7,000
2025-12-29	24.450	24.450	24.300	24.300	24.300	35,000
2025-12-26	24.400	24.400	24.400	24.400	24.400	3,282
2025-12-24	24.550	24.700	24.550	24.700	24.700	2,000
2025-12-23	24.200	24.800	24.100	24.750	24.750	60,000
2025-12-22	24.350	24.400	24.100	24.100	24.100	7,000
2025-12-19	23.750	24.350	23.750	24.350	24.350	23,372
2025-12-18	23.100	23.600	23.100	23.600	23.600	32,005
2025-12-17	23.800	23.800	23.800	23.800	23.800	0
2025-12-16	23.500	23.800	23.500	23.800	23.800	36,002
2025-12-15	23.100	23.650	22.900	23.650	23.650	63,005
2025-12-12	23.050	23.200	23.050	23.050	23.050	15,220
2025-12-11	23.200	23.350	23.200	23.200	23.200	36,000
2025-12-10	23.200	23.500	23.200	23.300	23.300	16,000
2025-12-09	23.950	24.100	23.400	23.500	23.500	32,000
2025-12-08	23.800	23.900	23.800	23.900	23.900	10,000
2025-12-05	24.000	24.000	23.800	23.800	23.800	5,252
2025-12-04	23.700	23.900	23.700	23.850	23.850	35,000
2025-12-03	24.150	24.150	23.450	23.450	23.450	6,436
2025-12-02	24.050	24.200	24.050	24.100	24.100	13,025
2025-12-01	24.000	24.100	23.900	24.000	24.000	10,000
2025-11-28	24.000	24.000	23.850	23.850	23.850	5,000
2025-11-27	24.050	24.050	24.000	24.050	24.050	7,001
2025-11-26	24.100	24.250	23.500	24.050	24.050	144,000
2025-11-25	24.100	24.100	24.000	24.100	24.100	22,000
2025-11-24	24.100	24.100	24.100	24.100	24.100	2,070
2025-11-21	23.600	24.050	23.550	23.950	23.950	30,120
2025-11-20	24.000	24.100	23.950	24.050	24.050	44,120
2025-11-19	24.000	24.000	23.850	23.850	23.850	51,000
2025-11-18	24.150	24.200	24.000	24.000	24.000	7,051
2025-11-17	23.750	24.150	23.750	24.050	24.050	77,174
2025-11-14	22.750	24.000	22.600	23.950	23.950	43,300
2025-11-13	23.350	23.450	23.350	23.450	23.450	9,000
2025-11-12	23.850	23.850	23.500	23.500	23.500	8,000
2025-11-11	23.600	23.800	23.600	23.700	23.700	33,208
2025-11-10	23.400	23.550	23.400	23.550	23.550	20,000
2025-11-07	23.350	23.400	23.350	23.400	23.400	4,000
2025-11-06	23.350	23.700	23.350	23.350	23.350	26,060
2025-11-05	22.200	23.400	22.200	23.300	23.300	138,100
2025-11-04	21.550	22.100	21.550	22.100	22.100	57,000
2025-11-03	20.800	21.450	20.800	21.400	21.400	33,000
2025-10-31	21.050	21.150	21.050	21.100	21.100	7,012
2025-10-30	21.500	21.500	21.350	21.350	21.350	13,000
2025-10-29	21.200	21.450	21.200	21.450	21.450	2,000
2025-10-28	21.550	21.550	21.550	21.550	21.550	3,160
2025-10-27	21.450	21.750	21.450	21.550	21.550	23,000

← NewerPage 4 of 21 · 1,226 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.