Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	51.120	51.600	49.700	50.410	34.613	618,098
2023-10-31	48.400	51.590	48.390	50.670	34.791	1,722,856
2023-10-30	46.100	48.680	45.990	48.550	33.336	948,008
2023-10-27	45.000	46.500	44.500	46.100	31.654	676,513
2023-10-26	45.590	45.600	44.440	45.100	30.967	909,926
2023-10-25	47.000	47.500	45.610	45.810	31.454	1,178,265
2023-10-24	46.080	47.880	45.830	47.770	32.800	508,670
2023-10-23	46.960	46.960	45.500	46.240	31.750	507,075
2023-10-20	46.730	47.550	46.220	46.960	32.244	346,913
2023-10-19	47.630	48.000	46.510	46.720	32.079	604,113
2023-10-18	49.280	49.280	47.500	48.350	33.198	934,019
2023-10-17	49.630	49.700	48.600	49.280	33.837	441,981
2023-10-16	49.950	50.210	49.080	49.290	33.844	472,059
2023-10-13	49.520	50.100	49.270	49.690	34.119	567,564
2023-10-12	49.600	50.500	49.600	49.660	34.098	709,209
2023-10-11	49.800	50.390	49.100	49.400	33.919	1,079,914
2023-10-10	49.980	50.080	49.070	49.540	34.016	881,243
2023-10-09	49.040	50.210	48.530	49.960	34.304	959,664
2023-09-28	49.330	49.390	48.340	48.980	33.631	686,034
2023-09-27	48.610	49.480	48.140	49.430	33.940	1,054,748
2023-09-26	49.100	49.100	48.010	48.390	33.226	459,038
2023-09-25	48.310	49.550	48.300	49.100	33.713	707,319
2023-09-22	47.800	48.580	47.200	48.490	33.295	493,485
2023-09-21	48.290	48.500	47.630	47.790	32.814	406,103
2023-09-20	48.700	48.970	48.120	48.250	33.130	331,184
2023-09-19	48.900	49.450	48.500	48.700	33.439	467,718
2023-09-18	48.010	49.280	47.840	49.080	33.700	748,557
2023-09-15	47.730	49.280	47.430	48.520	33.315	626,378
2023-09-14	48.180	48.480	47.200	47.600	32.684	388,038
2023-09-13	48.990	49.210	47.510	47.960	32.931	380,406
2023-09-12	48.990	49.000	48.410	48.600	33.370	399,101
2023-09-11	48.000	49.450	47.700	48.860	33.549	819,437
2023-09-08	47.500	47.960	46.670	47.740	32.780	323,202
2023-09-07	47.720	48.000	47.060	47.150	32.375	378,376
2023-09-06	47.870	48.330	47.330	47.920	32.903	380,756
2023-09-05	47.720	48.160	47.300	47.540	32.642	334,545
2023-09-04	48.060	48.400	47.490	47.720	32.766	401,451
2023-09-01	48.700	48.760	47.610	48.000	32.958	553,745
2023-08-31	48.490	48.810	47.800	48.430	33.253	400,781
2023-08-30	47.900	48.820	47.500	48.380	33.219	694,737
2023-08-29	44.920	48.390	44.770	48.280	33.150	1,420,011
2023-08-28	47.000	47.000	44.520	44.920	30.843	996,418
2023-08-25	44.050	44.830	43.060	43.800	30.074	470,278
2023-08-24	44.220	45.440	43.430	44.580	30.610	574,985
2023-08-23	46.450	46.450	44.550	44.700	30.692	553,700
2023-08-22	46.590	47.140	44.450	46.450	31.894	1,032,404
2023-08-21	46.210	47.460	46.050	46.700	32.066	755,771
2023-08-18	47.220	47.960	46.540	46.800	32.134	1,300,978
2023-08-17	48.050	49.500	46.930	47.390	32.539	1,975,288
2023-08-16	48.050	50.660	48.050	48.860	33.549	2,670,394
2023-08-15	47.090	50.600	45.600	48.850	33.542	3,234,891
2023-08-14	48.640	48.990	46.120	48.090	33.020	2,619,758
2023-08-11	44.050	50.620	43.600	48.180	33.082	3,481,642
2023-08-10	43.330	44.390	43.020	44.060	30.253	496,706
2023-08-09	42.790	43.860	42.250	43.700	30.006	617,413
2023-08-08	43.300	43.580	42.300	42.760	29.360	920,739
2023-08-07	44.720	44.730	43.020	43.640	29.964	601,899
2023-08-04	44.340	44.840	44.110	44.720	30.706	471,779
2023-08-03	44.800	44.970	44.130	44.530	30.576	321,801
2023-08-02	45.240	45.490	44.770	44.800	30.761	342,346

← NewerPage 13 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.