Tingyi (Cayman Islands) Holding Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	27.100	27.100	27.100	27.100	27.100	2,765
2025-05-02	29.000	29.000	29.000	29.000	29.000	0
2025-04-30	28.900	29.100	28.750	29.000	29.000	132,218
2025-04-29	28.850	28.850	28.750	28.750	28.750	5,400
2025-04-28	28.750	28.850	28.750	28.850	28.850	14,120
2025-04-25	28.750	29.150	28.650	28.650	28.650	21,050
2025-04-24	28.550	28.650	28.350	28.550	28.550	20,014
2025-04-23	28.650	28.750	28.550	28.600	28.600	28,100
2025-04-22	27.900	28.800	27.900	28.350	28.350	20,461
2025-04-21	28.550	28.550	27.900	27.900	27.900	6,000
2025-04-18	28.550	28.550	28.550	28.550	28.550	1,550
2025-04-17	28.550	28.600	28.450	28.550	28.550	30,181
2025-04-16	28.950	28.950	27.950	28.200	28.200	15,010
2025-04-15	28.000	29.350	28.000	28.950	28.950	102,982
2025-04-14	27.700	27.900	27.550	27.850	27.850	26,476
2025-04-11	27.700	27.950	27.550	27.700	27.700	28,000
2025-04-10	26.900	28.350	26.150	27.900	27.900	287,761
2025-04-09	26.600	27.350	26.450	27.100	27.100	146,364
2025-04-08	26.150	26.700	25.900	26.450	26.450	170,155
2025-04-07	24.000	26.800	24.000	26.350	26.350	310,000
2025-04-02	26.750	26.900	26.450	26.650	26.650	19,159
2025-04-01	27.400	27.800	26.750	26.750	26.750	60,340
2025-03-31	26.600	27.750	26.100	27.550	27.550	219,172
2025-03-28	26.750	27.100	26.700	27.000	27.000	77,213
2025-03-27	25.800	27.000	25.800	26.600	26.600	81,122
2025-03-26	26.500	26.950	25.500	25.700	25.700	154,190
2025-03-25	25.750	28.150	25.750	27.900	27.900	428,983
2025-03-24	27.000	27.000	25.600	25.600	25.600	22,709
2025-03-21	27.000	27.000	26.850	26.950	26.950	53,360
2025-03-20	27.150	27.150	26.650	27.000	27.000	67,357
2025-03-19	27.050	27.250	27.000	27.150	27.150	303,099
2025-03-18	26.950	27.200	26.900	27.100	27.100	184,224
2025-03-17	26.350	26.950	26.300	26.900	26.900	162,617
2025-03-14	25.850	26.400	25.850	26.400	26.400	53,322
2025-03-13	26.250	26.450	25.650	25.900	25.900	21,304
2025-03-12	26.350	26.850	26.150	26.500	26.500	57,330
2025-03-11	26.000	26.600	25.600	26.450	26.450	102,474
2025-03-10	26.500	26.600	25.650	26.100	26.100	156,420
2025-03-07	25.650	26.600	25.450	26.600	26.600	624,059
2025-03-06	25.700	25.700	25.650	25.650	25.650	10,019
2025-03-05	25.200	26.200	25.200	26.050	26.050	144,191
2025-03-04	24.700	25.150	24.700	25.100	25.100	27,044
2025-03-03	24.450	24.650	24.450	24.650	24.650	6,000
2025-02-27	24.450	25.050	24.350	25.000	25.000	140,410
2025-02-26	24.400	24.550	24.350	24.450	24.450	83,010
2025-02-25	24.300	24.400	24.200	24.200	24.200	125,090
2025-02-24	24.050	24.300	24.050	24.300	24.300	21,000
2025-02-21	24.100	24.100	23.750	23.750	23.750	79,348
2025-02-20	24.500	24.500	24.100	24.500	24.500	29,000
2025-02-19	24.750	25.350	24.600	24.950	24.950	68,010
2025-02-18	25.000	25.100	24.950	25.100	25.100	198,098
2025-02-17	23.900	25.000	23.650	25.000	25.000	275,000
2025-02-14	23.900	23.900	23.750	23.750	23.750	143,000
2025-02-13	23.900	24.000	23.550	23.950	23.950	70,000
2025-02-12	23.700	23.900	23.700	23.900	23.900	8,000
2025-02-11	23.800	24.000	23.600	23.800	23.800	8,000
2025-02-10	23.900	24.000	23.900	24.000	24.000	5,340
2025-02-07	24.300	24.300	24.150	24.150	24.150	12,420
2025-02-06	24.250	24.350	24.000	24.300	24.300	12,000
2025-02-05	24.250	24.250	24.250	24.250	24.250	1,100

← NewerPage 7 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.