Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	45.850	46.350	45.120	45.230	31.056	500,669
2023-07-31	45.990	47.070	45.520	45.840	31.475	988,913
2023-07-28	44.910	45.630	44.500	45.490	31.235	443,632
2023-07-27	45.950	46.020	45.010	45.010	30.905	423,396
2023-07-26	45.660	46.370	45.450	45.760	31.420	458,329
2023-07-25	45.380	45.870	45.100	45.720	31.393	505,097
2023-07-24	45.250	45.410	44.880	45.200	31.036	382,717
2023-07-21	45.480	45.500	44.800	45.000	30.898	289,907
2023-07-20	45.320	45.740	45.010	45.400	31.173	300,517
2023-07-19	45.590	46.130	45.120	45.350	31.139	368,852
2023-07-18	45.540	45.830	45.270	45.660	31.351	235,381
2023-07-17	46.620	46.650	44.880	45.690	31.372	732,805
2023-07-14	46.240	46.820	45.980	46.650	32.031	243,571
2023-07-13	46.300	46.600	46.120	46.490	31.921	235,608
2023-07-12	46.980	46.980	46.010	46.120	31.667	261,935
2023-07-11	47.000	47.400	46.420	46.980	32.258	407,923
2023-07-10	47.000	47.580	46.310	46.500	31.928	417,612
2023-07-07	46.300	46.590	45.950	46.400	31.860	254,024
2023-07-06	47.350	47.350	46.220	46.410	31.866	368,433
2023-07-05	47.590	47.750	46.880	47.360	32.175	440,312
2023-07-04	47.600	47.750	46.820	47.500	32.271	305,674
2023-07-03	47.610	48.110	47.100	47.470	32.250	322,265
2023-06-30	48.390	48.750	47.620	47.830	32.495	410,610
2023-06-29	46.900	48.350	46.310	48.330	32.834	453,986
2023-06-28	46.500	47.400	46.210	46.880	31.849	379,356
2023-06-27	45.200	46.840	45.200	46.660	31.700	343,367
2023-06-26	46.800	46.800	45.320	45.320	30.789	414,505
2023-06-21	47.700	47.880	46.780	46.900	31.863	385,938
2023-06-20	47.990	48.500	47.550	47.890	32.535	310,460
2023-06-19	48.000	48.680	47.950	48.170	32.726	290,674
2023-06-16	47.810	48.600	47.810	48.180	32.733	229,468
2023-06-15	47.800	48.310	47.580	48.140	32.705	197,766
2023-06-14	47.880	48.480	47.500	47.900	32.542	138,664
2023-06-13	48.080	48.260	47.510	47.880	32.529	248,207
2023-06-12	47.740	48.260	47.120	48.080	32.665	388,418
2023-06-09	47.780	48.290	46.970	47.970	32.590	389,524
2023-06-08	48.160	48.290	47.360	47.990	32.603	529,699
2023-06-07	48.960	48.960	48.010	48.600	33.018	234,979
2023-06-06	50.110	50.110	48.110	48.960	33.262	585,222
2023-06-05	49.890	50.450	49.610	50.300	34.173	226,703
2023-06-02	50.190	50.190	49.300	50.000	33.969	189,888
2023-06-01	49.890	50.210	49.140	49.990	33.962	230,085
2023-05-31	50.420	50.460	49.530	50.070	34.017	512,828
2023-05-30	50.820	51.610	49.960	50.410	34.248	280,491
2023-05-29	50.500	51.800	50.500	51.210	34.791	363,270
2023-05-26	49.510	51.750	49.510	51.010	34.655	464,947
2023-05-25	50.110	50.120	49.250	49.500	33.629	237,920
2023-05-24	50.040	50.370	49.550	50.140	34.064	161,601
2023-05-23	50.700	51.000	50.050	50.210	34.112	390,318
2023-05-22	51.140	51.230	50.300	50.660	34.417	284,482
2023-05-19	49.430	51.800	49.050	51.200	34.784	684,073
2023-05-18	49.420	49.950	49.310	49.720	33.779	319,001
2023-05-17	50.180	50.180	49.200	49.740	33.792	241,927
2023-05-16	49.270	50.530	49.020	50.060	34.010	434,810
2023-05-15	49.670	49.950	48.650	49.260	33.466	285,266
2023-05-12	49.280	49.960	48.990	49.660	33.738	195,770
2023-05-11	49.010	49.770	48.990	49.280	33.480	271,452
2023-05-10	48.310	49.420	48.310	49.210	33.432	251,210
2023-05-09	50.020	50.540	48.800	48.870	33.201	438,983
2023-05-08	51.000	51.290	49.880	50.550	34.343	304,983

← NewerPage 14 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.