Tingyi (Cayman Islands) Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 23.350 | 23.700 | 23.350 | 23.550 | 23.550 | 12,000 |
| 2024-10-31 | 23.400 | 23.400 | 23.400 | 23.400 | 23.400 | 0 |
| 2024-10-30 | 23.550 | 23.600 | 23.050 | 23.400 | 23.400 | 16,000 |
| 2024-10-29 | 23.850 | 24.200 | 23.600 | 23.600 | 23.600 | 22,000 |
| 2024-10-28 | 24.300 | 24.300 | 23.750 | 23.750 | 23.750 | 67,222 |
| 2024-10-25 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 0 |
| 2024-10-24 | 24.400 | 24.400 | 24.400 | 24.400 | 24.400 | 2,101 |
| 2024-10-23 | 24.250 | 24.450 | 24.250 | 24.450 | 24.450 | 8,000 |
| 2024-10-22 | 24.600 | 24.750 | 24.400 | 24.750 | 24.750 | 34,000 |
| 2024-10-21 | 24.400 | 24.650 | 24.400 | 24.600 | 24.600 | 43,170 |
| 2024-10-18 | 24.500 | 24.750 | 24.400 | 24.550 | 24.550 | 38,235 |
| 2024-10-17 | 24.700 | 24.950 | 24.700 | 24.950 | 24.950 | 67,050 |
| 2024-10-16 | 24.750 | 24.750 | 24.600 | 24.700 | 24.700 | 6,000 |
| 2024-10-15 | 24.150 | 25.300 | 24.150 | 24.950 | 24.950 | 157,417 |
| 2024-10-14 | 24.900 | 24.900 | 24.200 | 24.350 | 24.350 | 17,120 |
| 2024-10-11 | 24.750 | 25.100 | 24.000 | 24.750 | 24.750 | 115,523 |
| 2024-10-09 | 23.600 | 24.000 | 23.100 | 24.000 | 24.000 | 102,000 |
| 2024-10-08 | 25.000 | 25.050 | 23.000 | 24.000 | 24.000 | 76,052 |
| 2024-10-07 | 24.900 | 25.200 | 24.150 | 24.600 | 24.600 | 125,104 |
| 2024-10-04 | 23.050 | 24.450 | 23.050 | 24.450 | 24.450 | 403,000 |
| 2024-10-03 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2024-10-02 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2024-10-01 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 0 |
| 2024-09-30 | 22.650 | 22.650 | 22.500 | 22.600 | 22.600 | 20,005 |
| 2024-09-27 | 22.950 | 23.100 | 22.200 | 22.450 | 22.450 | 64,136 |
| 2024-09-26 | 22.250 | 22.750 | 22.250 | 22.750 | 22.750 | 96,044 |
| 2024-09-25 | 22.700 | 22.750 | 21.650 | 21.900 | 21.900 | 58,130 |
| 2024-09-24 | 22.150 | 22.550 | 22.150 | 22.400 | 22.400 | 232,100 |
| 2024-09-23 | 21.950 | 22.300 | 21.950 | 22.150 | 22.150 | 96,050 |
| 2024-09-20 | 21.050 | 22.200 | 21.050 | 21.950 | 21.950 | 137,050 |
| 2024-09-19 | 21.400 | 22.000 | 21.400 | 21.600 | 21.600 | 40,050 |
| 2024-09-18 | 21.750 | 21.750 | 21.400 | 21.400 | 21.400 | 16,000 |
| 2024-09-16 | 21.100 | 21.100 | 21.100 | 21.100 | 21.100 | 0 |
| 2024-09-13 | 21.250 | 21.250 | 21.100 | 21.100 | 21.100 | 27,100 |
| 2024-09-12 | 21.200 | 21.400 | 21.100 | 21.250 | 21.250 | 59,000 |
| 2024-09-11 | 21.500 | 21.500 | 21.100 | 21.100 | 21.100 | 3,000 |
| 2024-09-10 | 21.450 | 21.550 | 21.350 | 21.550 | 21.550 | 81,130 |
| 2024-09-09 | 20.450 | 21.500 | 20.450 | 21.150 | 21.150 | 126,011 |
| 2024-09-06 | 21.300 | 21.300 | 20.500 | 20.500 | 20.500 | 22,027 |
| 2024-09-05 | 21.200 | 21.500 | 21.200 | 21.400 | 21.400 | 35,000 |
| 2024-09-04 | 21.350 | 21.650 | 21.100 | 21.150 | 21.150 | 19,200 |
| 2024-09-03 | 21.400 | 21.750 | 21.350 | 21.350 | 21.350 | 94,000 |
| 2024-09-02 | 21.350 | 21.400 | 21.250 | 21.250 | 21.250 | 7,000 |
| 2024-08-30 | 21.400 | 21.500 | 21.150 | 21.350 | 21.350 | 98,235 |
| 2024-08-29 | 20.650 | 21.350 | 20.650 | 21.350 | 21.350 | 113,120 |
| 2024-08-28 | 20.600 | 21.100 | 20.400 | 20.650 | 20.650 | 80,311 |
| 2024-08-27 | 19.300 | 20.250 | 19.050 | 20.250 | 20.250 | 135,000 |
| 2024-08-26 | 19.150 | 19.150 | 19.100 | 19.100 | 19.100 | 4,030 |
| 2024-08-23 | 19.000 | 19.200 | 19.000 | 19.000 | 19.000 | 23,000 |
| 2024-08-22 | 19.000 | 19.350 | 19.000 | 19.200 | 19.200 | 10,000 |
| 2024-08-21 | 18.950 | 19.450 | 18.950 | 19.000 | 19.000 | 23,020 |
| 2024-08-20 | 19.450 | 19.500 | 18.900 | 18.900 | 18.900 | 67,103 |
| 2024-08-19 | 19.200 | 19.650 | 19.200 | 19.500 | 19.500 | 46,011 |
| 2024-08-16 | 19.000 | 19.350 | 19.000 | 19.350 | 19.350 | 35,026 |
| 2024-08-15 | 18.900 | 19.400 | 18.900 | 19.200 | 19.200 | 65,075 |
| 2024-08-14 | 18.450 | 19.300 | 18.450 | 19.000 | 19.000 | 38,025 |
| 2024-08-13 | 18.850 | 18.850 | 18.850 | 18.850 | 18.850 | 2,000 |
| 2024-08-12 | 18.850 | 18.850 | 18.550 | 18.800 | 18.800 | 45,168 |
| 2024-08-09 | 19.400 | 19.400 | 18.500 | 18.850 | 18.850 | 58,175 |
| 2024-08-08 | 19.500 | 19.500 | 18.800 | 18.900 | 18.900 | 203,180 |
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.