Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	33.130	33.840	33.130	33.670	23.408	114,269
2024-07-26	33.140	33.900	32.550	33.690	23.422	97,885
2024-07-25	32.870	33.530	32.080	33.250	23.116	176,585
2024-07-24	33.160	33.680	31.780	32.970	22.921	373,474
2024-07-23	34.600	34.900	33.620	33.820	23.512	180,926
2024-07-22	34.380	34.970	33.930	34.610	24.061	109,228
2024-07-19	33.550	34.600	33.180	34.380	23.901	162,441
2024-07-18	34.250	34.530	33.490	34.030	23.658	189,608
2024-07-17	34.230	34.780	33.900	34.430	23.936	197,170
2024-07-16	34.440	34.930	33.910	34.260	23.818	119,170
2024-07-15	34.550	34.750	33.830	34.220	23.790	151,798
2024-07-12	35.500	36.230	34.700	34.850	24.228	279,511
2024-07-11	35.860	36.780	34.490	35.860	24.930	321,671
2024-07-10	34.580	35.080	34.520	34.990	24.325	124,351
2024-07-09	33.970	34.990	33.540	34.890	24.256	274,469
2024-07-08	35.680	35.680	33.790	34.200	23.776	234,494
2024-07-05	34.510	35.670	34.000	35.540	24.708	303,102
2024-07-04	36.680	37.140	34.380	34.620	24.068	365,352
2024-07-03	37.560	38.440	37.020	37.020	25.737	211,659
2024-07-02	37.210	38.360	37.060	37.950	26.383	168,909
2024-07-01	38.370	38.570	36.620	37.200	25.862	195,334
2024-06-28	37.020	38.500	37.020	37.640	26.168	207,673
2024-06-27	37.510	38.380	37.000	37.000	25.723	236,940
2024-06-26	37.690	37.690	35.600	37.500	26.070	387,618
2024-06-25	37.180	37.750	35.690	36.110	25.104	372,679
2024-06-24	39.290	39.290	36.990	37.190	25.855	303,625
2024-06-21	39.280	40.360	39.080	39.350	27.356	286,372
2024-06-20	41.120	41.690	39.600	39.990	27.801	327,386
2024-06-19	40.030	42.260	40.030	41.110	28.580	513,814
2024-06-18	39.990	40.210	39.290	40.020	27.822	146,477
2024-06-17	39.750	40.150	38.190	39.670	27.579	166,663
2024-06-14	40.600	40.600	39.490	39.760	27.641	123,580
2024-06-13	39.900	40.350	39.200	39.960	27.780	236,384
2024-06-12	39.850	40.350	39.450	39.640	27.558	174,668
2024-06-11	39.480	39.990	38.620	39.860	27.711	332,653
2024-06-07	38.200	39.280	38.200	38.900	27.044	468,914
2024-06-06	39.900	40.260	38.000	38.200	26.557	541,237
2024-06-05	40.000	40.360	39.560	39.830	27.690	424,228
2024-06-04	41.560	41.980	39.400	40.000	27.808	1,182,603
2024-06-03	46.400	46.700	41.700	42.020	29.213	1,561,556
2024-05-31	42.660	48.000	42.560	46.840	32.563	1,632,770
2024-05-30	41.000	43.340	40.400	42.670	29.664	931,520
2024-05-29	40.720	41.990	40.590	40.910	28.441	371,844
2024-05-28	40.010	41.500	39.960	40.720	28.309	816,737
2024-05-27	40.340	41.200	39.980	40.650	27.911	219,576
2024-05-24	40.500	41.310	40.500	40.610	27.884	155,719
2024-05-23	41.500	41.910	40.750	40.890	28.076	238,790
2024-05-22	43.970	44.000	41.550	41.900	28.770	452,243
2024-05-21	42.950	43.300	42.070	42.900	29.456	443,473
2024-05-20	43.000	43.530	42.350	42.750	29.353	248,423
2024-05-17	42.370	42.890	41.860	42.780	29.374	180,366
2024-05-16	42.510	43.040	42.010	42.390	29.106	122,279
2024-05-15	42.740	42.760	42.160	42.240	29.003	166,782
2024-05-14	42.040	42.970	41.770	42.730	29.340	201,791
2024-05-13	42.560	42.700	41.600	41.830	28.722	538,580
2024-05-10	43.660	43.950	42.540	42.750	29.353	497,406
2024-05-09	42.710	44.070	41.820	43.780	30.061	686,209
2024-05-08	43.400	44.970	42.530	42.700	29.319	519,812
2024-05-07	41.980	43.930	41.420	43.400	29.800	757,221
2024-05-06	41.650	41.650	40.660	41.180	28.275	162,182

← NewerPage 10 of 19 · 1,102 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.7002 CNY
2025-05-16	0.5000 CNY
2024-05-28	0.5016 CNY
2023-07-06	0.5000 CNY
2022-06-07	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.