Tingyi (Cayman Islands) Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 24.550 | 24.700 | 24.300 | 24.300 | 24.300 | 50,000 |
| 2025-02-03 | 24.200 | 24.600 | 24.200 | 24.550 | 24.550 | 75,260 |
| 2025-01-22 | 24.100 | 24.200 | 24.050 | 24.100 | 24.100 | 49,000 |
| 2025-01-21 | 24.050 | 24.100 | 24.000 | 24.100 | 24.100 | 17,000 |
| 2025-01-20 | 23.750 | 24.500 | 23.750 | 24.300 | 24.300 | 85,000 |
| 2025-01-17 | 23.300 | 24.150 | 23.300 | 23.750 | 23.750 | 122,054 |
| 2025-01-16 | 23.300 | 23.350 | 22.800 | 22.800 | 22.800 | 14,025 |
| 2025-01-15 | 23.150 | 23.300 | 23.150 | 23.300 | 23.300 | 16,000 |
| 2025-01-14 | 22.900 | 23.300 | 22.750 | 23.050 | 23.050 | 48,000 |
| 2025-01-13 | 22.600 | 23.100 | 22.600 | 22.750 | 22.750 | 64,000 |
| 2025-01-10 | 23.100 | 23.500 | 22.600 | 23.100 | 23.100 | 108,150 |
| 2025-01-09 | 21.000 | 22.850 | 21.000 | 22.850 | 22.850 | 194,656 |
| 2025-01-08 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 0 |
| 2025-01-07 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 2,000 |
| 2025-01-06 | 21.000 | 21.000 | 20.800 | 20.800 | 20.800 | 8,320 |
| 2025-01-03 | 20.800 | 20.900 | 20.800 | 20.850 | 20.850 | 18,000 |
| 2025-01-02 | 20.650 | 20.800 | 20.650 | 20.800 | 20.800 | 10,013 |
| 2024-12-31 | 21.150 | 21.200 | 21.150 | 21.150 | 21.150 | 17,000 |
| 2024-12-30 | 21.100 | 21.200 | 21.100 | 21.200 | 21.200 | 3,280 |
| 2024-12-27 | 21.300 | 21.450 | 21.100 | 21.100 | 21.100 | 24,200 |
| 2024-12-26 | 20.650 | 21.050 | 20.650 | 21.000 | 21.000 | 24,130 |
| 2024-12-25 | 20.850 | 20.850 | 20.850 | 20.850 | 20.850 | 2,004 |
| 2024-12-24 | 20.950 | 21.150 | 20.950 | 21.100 | 21.100 | 6,076 |
| 2024-12-23 | 20.750 | 20.950 | 20.750 | 20.950 | 20.950 | 11,000 |
| 2024-12-20 | 20.750 | 20.750 | 20.750 | 20.750 | 20.750 | 1,000 |
| 2024-12-19 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2024-12-18 | 21.050 | 21.050 | 20.850 | 20.900 | 20.900 | 36,000 |
| 2024-12-17 | 21.200 | 21.200 | 21.200 | 21.200 | 21.200 | 1,300 |
| 2024-12-16 | 21.250 | 21.250 | 21.250 | 21.250 | 21.250 | 8,200 |
| 2024-12-13 | 21.600 | 21.700 | 21.600 | 21.650 | 21.650 | 11,000 |
| 2024-12-12 | 21.700 | 21.950 | 21.700 | 21.900 | 21.900 | 24,119 |
| 2024-12-11 | 21.450 | 21.700 | 21.450 | 21.600 | 21.600 | 35,000 |
| 2024-12-10 | 21.250 | 21.900 | 21.250 | 21.450 | 21.450 | 74,042 |
| 2024-12-09 | 20.400 | 20.950 | 20.400 | 20.950 | 20.950 | 23,000 |
| 2024-12-06 | 20.500 | 20.600 | 20.450 | 20.500 | 20.500 | 35,200 |
| 2024-12-05 | 20.800 | 20.800 | 20.800 | 20.800 | 20.800 | 1,011 |
| 2024-12-04 | 20.550 | 20.800 | 20.550 | 20.800 | 20.800 | 19,000 |
| 2024-12-03 | 20.500 | 20.600 | 20.500 | 20.500 | 20.500 | 18,510 |
| 2024-12-02 | 20.450 | 20.450 | 20.400 | 20.450 | 20.450 | 10,165 |
| 2024-11-29 | 21.000 | 21.000 | 20.550 | 20.550 | 20.550 | 42,010 |
| 2024-11-28 | 20.800 | 20.800 | 20.600 | 20.600 | 20.600 | 24,386 |
| 2024-11-27 | 21.100 | 21.100 | 20.950 | 20.950 | 20.950 | 4,090 |
| 2024-11-26 | 21.050 | 21.050 | 20.550 | 20.900 | 20.900 | 45,132 |
| 2024-11-25 | 21.900 | 21.900 | 21.500 | 21.500 | 21.500 | 6,097 |
| 2024-11-22 | 21.950 | 21.950 | 21.950 | 21.950 | 21.950 | 2,046 |
| 2024-11-21 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 0 |
| 2024-11-20 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 9,948 |
| 2024-11-19 | 23.000 | 23.000 | 22.600 | 22.600 | 22.600 | 14,000 |
| 2024-11-18 | 22.450 | 22.600 | 22.450 | 22.550 | 22.550 | 43,000 |
| 2024-11-15 | 22.500 | 22.900 | 22.500 | 22.800 | 22.800 | 251,004 |
| 2024-11-14 | 22.500 | 22.550 | 22.450 | 22.550 | 22.550 | 46,393 |
| 2024-11-13 | 22.950 | 22.950 | 22.500 | 22.500 | 22.500 | 71,119 |
| 2024-11-12 | 23.600 | 23.600 | 23.550 | 23.550 | 23.550 | 11,025 |
| 2024-11-11 | 23.600 | 23.600 | 23.250 | 23.350 | 23.350 | 12,050 |
| 2024-11-08 | 23.800 | 23.800 | 23.450 | 23.650 | 23.650 | 27,051 |
| 2024-11-07 | 23.450 | 24.000 | 23.450 | 23.800 | 23.800 | 34,000 |
| 2024-11-06 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 3,000 |
| 2024-11-05 | 23.750 | 23.750 | 23.550 | 23.650 | 23.650 | 40,100 |
| 2024-11-04 | 23.050 | 23.400 | 23.050 | 23.400 | 23.400 | 15,000 |
| 2024-11-01 | 23.350 | 23.700 | 23.350 | 23.550 | 23.550 | 12,000 |
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.