Tingyi (Cayman Islands) Holding Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 25.400 | 25.400 | 25.150 | 25.300 | 25.300 | 11,177 |
| 2026-10-19 | 25.050 | 25.050 | 25.050 | 25.050 | 25.050 | 1,020 |
| 2026-10-16 | 25.100 | 25.500 | 25.100 | 25.400 | 25.400 | 64,511 |
| 2026-10-15 | 24.800 | 25.000 | 24.800 | 25.000 | 25.000 | 9,146 |
| 2026-10-14 | 24.500 | 24.800 | 24.500 | 24.650 | 24.650 | 29,000 |
| 2026-10-13 | 24.250 | 24.250 | 24.200 | 24.200 | 24.200 | 2,000 |
| 2026-10-12 | 24.850 | 25.250 | 24.600 | 24.600 | 24.600 | 42,000 |
| 2026-10-08 | 23.500 | 24.550 | 23.500 | 24.350 | 24.350 | 25,299 |
| 2026-10-07 | 23.550 | 23.550 | 23.500 | 23.500 | 23.500 | 2,000 |
| 2026-10-06 | 23.550 | 23.550 | 23.200 | 23.200 | 23.200 | 7,108 |
| 2026-10-05 | 23.150 | 23.200 | 23.100 | 23.150 | 23.150 | 54,000 |
| 2026-10-02 | 23.400 | 23.450 | 23.400 | 23.450 | 23.450 | 37,000 |
| 2026-10-01 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 0 |
| 2026-09-30 | 23.450 | 23.450 | 23.300 | 23.450 | 23.450 | 7,000 |
| 2026-09-29 | 23.450 | 23.450 | 23.450 | 23.450 | 23.450 | 1,000 |
| 2026-09-24 | 23.600 | 23.600 | 23.350 | 23.350 | 23.350 | 3,000 |
| 2026-09-23 | 23.150 | 23.350 | 23.000 | 23.050 | 23.050 | 12,121 |
| 2026-09-22 | 23.300 | 23.300 | 23.000 | 23.050 | 23.050 | 54,032 |
| 2026-09-21 | 23.450 | 23.750 | 23.200 | 23.750 | 23.750 | 26,024 |
| 2026-09-18 | 24.000 | 24.000 | 23.800 | 23.800 | 23.800 | 8,000 |
| 2026-09-17 | 23.800 | 23.850 | 23.500 | 23.700 | 23.700 | 9,106 |
| 2026-09-16 | 23.600 | 23.600 | 23.600 | 23.600 | 23.600 | 1,120 |
| 2026-09-15 | 24.000 | 24.000 | 23.600 | 23.600 | 23.600 | 38,000 |
| 2026-09-14 | 24.000 | 24.000 | 24.000 | 24.000 | 24.000 | 1,000 |
| 2026-09-11 | 24.300 | 24.300 | 24.100 | 24.100 | 24.100 | 7,000 |
| 2026-09-10 | 24.000 | 24.000 | 23.850 | 23.850 | 23.850 | 12,000 |
| 2026-09-09 | 24.650 | 24.650 | 23.950 | 24.000 | 24.000 | 23,119 |
| 2026-09-08 | 25.150 | 25.150 | 25.150 | 25.150 | 25.150 | 0 |
| 2026-09-07 | 24.800 | 25.150 | 24.800 | 25.150 | 25.150 | 9,000 |
| 2026-09-04 | 24.950 | 25.000 | 24.950 | 25.000 | 25.000 | 5,055 |
| 2026-09-03 | 25.200 | 25.200 | 25.200 | 25.200 | 25.200 | 2,000 |
| 2026-09-02 | 24.950 | 24.950 | 24.900 | 24.900 | 24.900 | 24,973 |
| 2026-09-01 | 25.400 | 25.400 | 25.000 | 25.000 | 25.000 | 19,000 |
| 2026-08-31 | 25.400 | 25.400 | 25.400 | 25.400 | 25.400 | 8,000 |
| 2026-08-28 | 25.850 | 25.850 | 25.700 | 25.700 | 25.700 | 5,000 |
| 2026-08-27 | 26.000 | 26.000 | 26.000 | 26.000 | 26.000 | 0 |
| 2026-08-26 | 26.500 | 26.500 | 26.000 | 26.000 | 26.000 | 35,463 |
| 2026-08-25 | 27.250 | 27.250 | 26.400 | 26.400 | 26.400 | 15,174 |
| 2026-08-24 | 26.850 | 26.850 | 26.550 | 26.550 | 26.550 | 15,000 |
| 2026-08-21 | 28.200 | 28.200 | 27.350 | 27.350 | 27.350 | 31,101 |
| 2026-08-20 | 27.900 | 28.200 | 27.750 | 28.200 | 28.200 | 227,005 |
| 2026-08-19 | 27.250 | 27.750 | 27.000 | 27.150 | 27.150 | 268,200 |
| 2026-08-18 | 26.900 | 27.150 | 26.900 | 26.900 | 26.900 | 124,000 |
| 2026-08-17 | 27.100 | 27.200 | 26.650 | 27.000 | 27.000 | 39,674 |
| 2026-08-14 | 26.550 | 27.050 | 26.000 | 27.050 | 27.050 | 87,200 |
| 2026-08-13 | 24.900 | 26.750 | 24.800 | 26.550 | 26.550 | 279,176 |
| 2026-08-12 | 23.900 | 24.450 | 23.900 | 24.350 | 24.350 | 22,000 |
| 2026-08-11 | 23.600 | 23.700 | 22.900 | 23.450 | 23.450 | 34,000 |
| 2026-08-10 | 23.000 | 23.650 | 23.000 | 23.600 | 23.600 | 10,000 |
| 2026-08-07 | 22.950 | 23.000 | 22.800 | 22.950 | 22.950 | 7,150 |
| 2026-08-06 | 23.250 | 23.400 | 23.150 | 23.200 | 23.200 | 56,000 |
| 2026-08-05 | 24.000 | 24.000 | 23.450 | 23.650 | 23.650 | 18,038 |
| 2026-08-04 | 24.200 | 24.200 | 24.150 | 24.150 | 24.150 | 12,000 |
| 2026-08-03 | 24.200 | 24.200 | 24.200 | 24.200 | 24.200 | 1,081 |
| 2026-07-31 | 25.200 | 25.500 | 24.200 | 24.250 | 24.250 | 27,000 |
| 2026-07-30 | 24.850 | 25.000 | 24.750 | 24.850 | 24.850 | 68,000 |
| 2026-07-29 | 24.100 | 24.950 | 24.100 | 24.850 | 24.850 | 208,000 |
| 2026-07-28 | 23.300 | 24.200 | 23.300 | 23.950 | 23.950 | 54,000 |
| 2026-07-27 | 22.950 | 23.200 | 22.950 | 23.200 | 23.200 | 7,040 |
| 2026-07-24 | 23.100 | 23.200 | 23.100 | 23.150 | 23.150 | 3,000 |
Page 1 of 3 · 127 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.