Tingyi (Cayman Islands) Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	21.800	21.950	21.650	21.950	21.950	25,000
2025-07-28	22.450	22.450	21.950	21.950	21.950	5,000
2025-07-25	22.300	22.300	22.300	22.300	22.300	0
2025-07-24	22.600	22.650	22.300	22.300	22.300	23,005
2025-07-23	22.150	22.500	22.150	22.150	22.150	7,000
2025-07-22	21.900	22.000	21.900	22.000	22.000	6,000
2025-07-21	21.550	21.900	21.550	21.900	21.900	5,000
2025-07-18	21.100	21.250	21.100	21.250	21.250	3,000
2025-07-17	20.900	20.950	20.900	20.900	20.900	4,064
2025-07-16	20.950	21.000	20.750	21.000	21.000	5,563
2025-07-15	20.850	20.850	20.800	20.850	20.850	5,000
2025-07-14	20.950	20.950	20.700	20.850	20.850	9,000
2025-07-11	21.050	21.050	21.050	21.050	21.050	1,006
2025-07-10	20.600	20.600	20.300	20.300	20.300	2,049
2025-07-09	21.150	21.300	21.150	21.250	21.250	9,000
2025-07-08	21.550	21.550	21.550	21.550	21.550	5,000
2025-07-07	21.250	21.250	21.250	21.250	21.250	2,000
2025-07-04	21.450	21.600	21.450	21.600	21.600	6,000
2025-07-03	21.600	21.600	21.600	21.600	21.600	2,000
2025-07-02	21.600	21.600	21.600	21.600	21.600	0
2025-07-01	21.600	21.600	21.600	21.600	21.600	0
2025-06-30	21.600	21.600	21.600	21.600	21.600	3,000
2025-06-27	21.500	21.550	21.400	21.400	21.400	40,022
2025-06-26	21.550	21.550	21.500	21.500	21.500	30,000
2025-06-25	21.550	21.550	21.550	21.550	21.550	0
2025-06-24	21.550	21.550	21.550	21.550	21.550	0
2025-06-23	21.650	21.650	21.550	21.550	21.550	2,000
2025-06-20	21.450	21.500	21.400	21.400	21.400	5,041
2025-06-19	21.700	21.700	21.450	21.450	21.450	19,046
2025-06-18	21.950	21.950	21.750	21.750	21.750	4,000
2025-06-17	22.250	22.250	21.650	21.700	21.700	4,106
2025-06-16	22.250	22.400	22.200	22.200	22.200	22,200
2025-06-13	22.700	22.750	22.550	22.550	22.550	32,022
2025-06-12	22.850	22.850	22.550	22.850	22.850	9,000
2025-06-11	24.000	24.000	23.050	23.100	23.100	21,330
2025-06-10	24.800	24.800	24.550	24.550	23.863	9,398
2025-06-09	24.900	24.900	24.850	24.900	24.203	6,004
2025-06-06	24.850	24.850	24.700	24.700	24.009	4,000
2025-06-05	24.150	24.450	24.150	24.450	23.766	4,000
2025-06-04	24.400	24.400	24.400	24.400	24.400	1,200
2025-06-03	24.150	24.600	24.100	24.150	24.150	32,000
2025-06-02	25.200	25.200	24.200	24.450	24.450	36,000
2025-05-29	25.700	25.700	25.700	25.700	25.700	0
2025-05-28	26.000	26.100	25.700	25.700	25.700	12,000
2025-05-27	25.600	25.650	25.550	25.550	25.550	12,000
2025-05-26	25.450	25.450	25.450	25.450	25.450	3,163
2025-05-23	25.450	25.450	25.450	25.450	25.450	2,162
2025-05-22	25.550	25.550	25.250	25.250	25.250	3,055
2025-05-21	25.600	25.600	25.600	25.600	25.600	0
2025-05-20	25.500	25.600	25.500	25.600	25.600	6,000
2025-05-19	25.200	25.450	25.200	25.400	25.400	7,420
2025-05-16	25.100	25.500	25.100	25.350	25.350	10,000
2025-05-15	25.000	25.100	25.000	25.050	25.050	10,000
2025-05-14	25.300	25.450	25.150	25.200	25.200	21,014
2025-05-13	25.350	25.350	25.350	25.350	25.350	2,000
2025-05-12	25.550	25.800	25.450	25.450	25.450	24,311
2025-05-09	26.250	26.250	25.150	25.550	25.550	129,380
2025-05-08	27.200	27.350	27.200	27.350	27.350	6,236
2025-05-07	27.200	27.450	27.000	27.000	27.000	13,100
2025-05-06	26.900	27.350	26.900	27.200	27.200	21,007

← NewerPage 6 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.