Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	40.770	41.650	40.450	40.520	27.822	254,444
2024-04-29	39.370	40.880	39.370	40.750	27.980	378,929
2024-04-26	39.550	39.800	38.750	39.360	27.026	240,399
2024-04-25	39.330	40.090	39.260	39.550	27.156	268,028
2024-04-24	38.230	40.070	38.230	39.760	27.300	241,421
2024-04-23	38.600	40.350	38.600	39.530	27.142	279,901
2024-04-22	38.210	38.920	36.890	38.600	26.504	223,076
2024-04-19	38.230	39.240	37.810	38.210	26.236	145,217
2024-04-18	39.970	39.980	38.390	38.740	26.600	149,698
2024-04-17	38.620	39.990	38.310	38.980	26.765	209,913
2024-04-16	40.810	40.810	38.020	38.300	26.298	208,749
2024-04-15	41.830	42.160	40.000	40.210	27.609	491,244
2024-04-12	40.720	43.000	40.400	41.830	28.722	524,835
2024-04-11	40.450	41.360	39.910	40.670	27.925	142,289
2024-04-10	41.470	41.630	40.330	40.550	27.843	195,349
2024-04-09	40.450	41.550	40.190	41.450	28.461	252,064
2024-04-08	41.790	41.790	39.270	40.440	27.767	169,717
2024-04-03	41.610	41.780	40.220	41.260	28.330	163,421
2024-04-02	42.000	42.210	41.230	41.610	28.571	158,209
2024-04-01	41.450	42.060	40.820	41.950	28.804	214,814
2024-03-29	40.160	41.180	40.160	41.060	28.193	272,229
2024-03-28	39.990	41.130	39.590	40.970	28.131	276,290
2024-03-27	40.450	41.160	39.930	40.000	27.465	269,568
2024-03-26	41.580	41.640	40.000	41.270	28.337	340,848
2024-03-25	43.390	43.390	41.360	41.410	28.433	256,045
2024-03-22	43.930	43.930	42.400	43.000	29.525	242,918
2024-03-21	44.770	44.930	43.700	43.930	30.164	331,184
2024-03-20	43.300	44.880	43.300	44.770	30.740	306,563
2024-03-19	43.800	45.270	43.500	43.680	29.992	316,577
2024-03-18	41.850	44.220	41.780	43.810	30.081	661,707
2024-03-15	41.340	42.180	40.770	41.830	28.722	585,705
2024-03-14	41.620	43.220	41.040	41.610	28.571	718,039
2024-03-13	41.000	42.000	40.670	41.600	28.564	569,600
2024-03-12	40.350	42.650	40.300	41.440	28.454	776,440
2024-03-11	38.710	41.280	38.180	41.100	28.220	918,981
2024-03-08	37.300	39.300	37.100	38.900	26.710	623,156
2024-03-07	37.800	38.300	36.960	37.310	25.618	538,915
2024-03-06	38.970	38.970	37.170	38.170	26.209	594,022
2024-03-05	38.060	39.800	37.330	38.990	26.772	806,832
2024-03-04	38.170	38.250	37.150	38.060	26.133	269,988
2024-03-01	37.860	38.500	37.560	37.760	25.927	415,065
2024-02-29	36.080	38.150	36.080	38.010	26.099	353,589
2024-02-28	39.600	40.780	36.010	37.000	25.405	769,776
2024-02-27	38.470	39.610	38.210	39.600	27.191	424,587
2024-02-26	37.600	40.560	37.080	38.980	26.765	886,984
2024-02-23	36.950	37.630	35.950	37.190	25.536	540,117
2024-02-22	35.600	36.300	35.000	35.870	24.629	431,106
2024-02-21	34.600	36.540	34.350	35.670	24.492	716,972
2024-02-20	34.400	34.610	33.000	34.260	23.524	443,874
2024-02-19	33.630	35.990	33.370	34.400	23.620	695,196
2024-02-08	29.420	34.480	28.880	33.620	23.084	914,304
2024-02-07	31.920	32.000	29.000	29.410	20.194	1,035,079
2024-02-06	30.670	33.880	28.500	32.150	22.075	1,178,967
2024-02-05	35.490	36.580	29.510	31.210	21.430	1,188,334
2024-02-02	38.990	38.990	33.380	35.500	24.375	679,803
2024-02-01	38.560	39.200	37.300	38.430	26.387	446,013
2024-01-31	42.700	42.700	38.570	38.830	26.662	1,120,561
2024-01-30	42.310	43.000	40.920	41.830	28.722	617,556
2024-01-29	43.540	43.550	42.160	42.740	29.347	519,531
2024-01-26	45.650	45.650	43.160	43.500	29.868	291,694

← NewerPage 11 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.