Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	41.840	46.100	41.410	44.980	30.885	605,233
2024-01-24	41.600	42.640	40.610	41.850	28.735	512,436
2024-01-23	43.050	43.050	41.530	41.620	28.577	508,957
2024-01-22	47.000	47.000	40.080	43.160	29.635	453,715
2024-01-19	47.200	47.500	46.270	46.300	31.791	359,331
2024-01-18	47.990	47.990	46.070	47.000	32.272	670,350
2024-01-17	49.080	49.580	47.740	48.290	33.157	368,013
2024-01-16	50.650	50.660	48.800	49.780	34.180	433,198
2024-01-15	47.990	49.930	47.520	49.820	34.208	466,458
2024-01-12	48.380	49.690	47.540	48.050	32.993	440,340
2024-01-11	47.540	48.570	46.860	48.140	33.054	512,950
2024-01-10	48.600	49.300	47.040	47.540	32.642	554,120
2024-01-09	48.810	49.650	48.300	48.600	33.370	688,571
2024-01-08	50.480	50.480	48.580	48.800	33.507	538,393
2024-01-05	51.680	52.400	49.230	50.410	34.613	619,910
2024-01-04	51.980	52.010	51.090	51.380	35.279	280,995
2024-01-03	52.850	53.530	50.810	51.630	35.451	736,866
2024-01-02	52.810	52.960	51.650	52.690	36.178	564,733
2023-12-29	52.000	53.000	52.000	52.630	36.137	440,551
2023-12-28	53.000	53.010	51.920	52.060	35.746	350,369
2023-12-27	51.730	53.560	51.190	52.860	36.295	388,598
2023-12-26	51.960	52.540	50.800	51.380	35.279	249,680
2023-12-25	53.010	53.340	52.000	52.270	35.890	449,934
2023-12-22	53.520	54.700	52.360	53.330	36.618	667,109
2023-12-21	53.250	53.880	52.500	53.520	36.748	353,169
2023-12-20	54.830	54.830	53.210	53.210	36.536	298,275
2023-12-19	53.720	54.950	53.340	53.950	37.044	357,719
2023-12-18	54.580	55.580	53.820	54.250	37.250	493,635
2023-12-15	55.300	55.950	53.870	54.380	37.339	507,977
2023-12-14	56.080	56.430	55.210	56.000	38.451	426,391
2023-12-13	56.200	57.730	54.860	55.880	38.369	759,003
2023-12-12	54.570	55.510	53.400	55.130	37.854	531,171
2023-12-11	53.500	54.800	53.250	54.780	37.614	386,704
2023-12-08	54.500	55.270	53.580	54.030	37.099	644,183
2023-12-07	55.100	56.020	54.530	55.080	37.819	626,815
2023-12-06	55.460	56.180	54.750	55.900	38.383	404,146
2023-12-05	56.060	56.390	55.290	55.820	38.328	381,819
2023-12-04	55.490	56.460	54.660	56.060	38.492	539,656
2023-12-01	55.600	56.100	54.730	55.070	37.813	345,895
2023-11-30	54.990	55.690	54.620	55.200	37.902	511,829
2023-11-29	56.010	56.570	54.900	55.200	37.902	365,212
2023-11-28	55.970	56.330	55.320	56.010	38.458	409,170
2023-11-27	56.210	56.810	55.660	56.010	38.458	508,609
2023-11-24	57.450	57.450	55.990	56.470	38.774	533,429
2023-11-23	54.850	57.610	54.830	57.000	39.138	1,442,459
2023-11-22	54.310	54.860	53.500	53.950	37.044	369,370
2023-11-21	54.360	55.590	53.660	54.330	37.305	1,020,158
2023-11-20	53.100	54.450	52.830	54.390	37.346	788,680
2023-11-17	51.980	52.910	51.560	52.730	36.206	598,511
2023-11-16	52.430	53.020	51.890	52.360	35.952	751,570
2023-11-15	51.750	53.000	51.390	52.660	36.158	735,815
2023-11-14	51.690	52.250	51.180	51.490	35.355	578,415
2023-11-13	51.790	52.780	51.500	51.690	35.492	635,341
2023-11-10	51.450	52.880	51.140	51.790	35.560	554,820
2023-11-09	51.920	53.350	51.430	51.650	35.464	597,111
2023-11-08	50.850	52.430	50.850	52.310	35.918	657,912
2023-11-07	51.220	51.480	50.650	51.130	35.107	328,943
2023-11-06	51.550	51.550	50.100	51.070	35.066	431,589
2023-11-03	50.430	51.600	50.120	50.550	34.709	549,479
2023-11-02	50.300	50.990	49.910	50.410	34.613	477,426

← NewerPage 12 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.