Tingyi (Cayman Islands) Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	21.250	21.400	21.200	21.350	21.350	36,000
2025-10-22	21.200	21.200	21.150	21.150	21.150	6,000
2025-10-21	21.200	21.200	21.200	21.200	21.200	2,120
2025-10-20	21.200	21.250	21.200	21.250	21.250	6,000
2025-10-17	21.250	21.500	21.250	21.300	21.300	52,120
2025-10-16	21.000	21.250	21.000	21.200	21.200	91,000
2025-10-15	20.700	21.050	20.700	21.000	21.000	24,000
2025-10-14	20.650	20.850	20.500	20.850	20.850	31,345
2025-10-13	20.450	20.550	20.450	20.450	20.450	90,000
2025-10-09	20.350	20.450	20.250	20.350	20.350	33,000
2025-10-08	20.000	20.200	20.000	20.050	20.050	9,035
2025-10-07	20.250	20.300	20.050	20.050	20.050	11,122
2025-10-03	20.400	20.450	20.250	20.250	20.250	73,000
2025-10-02	20.500	20.550	20.400	20.550	20.550	7,000
2025-10-01	20.600	20.600	20.600	20.600	20.600	1,000
2025-09-30	20.350	20.550	20.350	20.550	20.550	2,000
2025-09-29	20.400	20.400	20.400	20.400	20.400	0
2025-09-26	20.350	20.400	20.350	20.400	20.400	4,524
2025-09-25	20.400	20.450	20.350	20.400	20.400	13,050
2025-09-24	20.450	20.450	20.350	20.400	20.400	71,000
2025-09-23	20.700	20.900	20.450	20.450	20.450	138,210
2025-09-22	21.000	21.000	20.800	20.850	20.850	31,025
2025-09-19	21.350	21.350	21.000	21.200	21.200	21,000
2025-09-18	21.250	21.300	21.250	21.300	21.300	9,000
2025-09-17	21.050	21.350	21.000	21.050	21.050	32,099
2025-09-16	21.500	21.500	21.500	21.500	21.500	2,000
2025-09-15	21.350	21.600	21.300	21.500	21.500	6,000
2025-09-12	21.500	21.700	21.300	21.650	21.650	21,010
2025-09-11	21.750	21.750	21.700	21.750	21.750	8,000
2025-09-10	21.800	21.800	21.800	21.800	21.800	2,101
2025-09-09	22.100	22.200	22.100	22.150	22.150	3,000
2025-09-08	22.000	22.000	21.900	21.900	21.900	3,133
2025-09-05	22.000	22.000	21.950	21.950	21.950	21,057
2025-09-04	22.350	22.350	22.350	22.350	22.350	1,400
2025-09-03	21.800	21.800	21.750	21.800	21.800	3,000
2025-09-02	21.600	21.800	21.600	21.800	21.800	12,000
2025-09-01	21.700	21.700	21.300	21.600	21.600	9,176
2025-08-29	21.850	22.000	21.700	21.700	21.700	8,000
2025-08-28	22.000	22.000	22.000	22.000	22.000	0
2025-08-27	22.200	22.350	22.000	22.000	22.000	11,000
2025-08-26	22.000	22.500	22.000	22.200	22.200	26,000
2025-08-25	21.400	21.600	21.400	21.600	21.600	15,000
2025-08-22	21.650	21.650	21.400	21.400	21.400	7,000
2025-08-21	21.300	21.700	21.300	21.500	21.500	9,020
2025-08-20	21.200	21.300	20.900	21.300	21.300	19,100
2025-08-19	20.900	20.900	20.900	20.900	20.900	0
2025-08-18	21.350	21.350	20.900	20.900	20.900	79,165
2025-08-15	21.450	21.500	21.450	21.500	21.500	4,000
2025-08-14	21.500	21.500	21.450	21.450	21.450	3,000
2025-08-13	21.450	21.900	21.300	21.300	21.300	22,200
2025-08-12	20.700	21.650	20.700	21.650	21.650	31,000
2025-08-11	21.700	21.700	21.700	21.700	21.700	1,000
2025-08-08	21.350	21.350	21.350	21.350	21.350	1,000
2025-08-07	21.300	21.350	21.300	21.350	21.350	7,050
2025-08-06	21.550	21.700	21.500	21.700	21.700	44,000
2025-08-05	21.450	21.450	21.450	21.450	21.450	1,070
2025-08-04	21.700	21.700	21.100	21.250	21.250	4,000
2025-08-01	21.800	21.800	21.700	21.700	21.700	4,034
2025-07-31	22.100	22.100	22.100	22.100	22.100	5,000
2025-07-30	22.100	22.100	22.100	22.100	22.100	22,000

← NewerPage 5 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.