Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	51.900	52.180	50.160	51.000	34.648	382,700
2023-05-04	52.460	52.880	50.560	51.580	35.042	328,942
2023-04-28	51.500	53.050	51.000	52.750	35.837	480,742
2023-04-27	51.470	51.550	50.500	51.000	34.648	273,558
2023-04-26	48.800	51.700	48.800	51.090	34.710	531,855
2023-04-25	50.500	50.500	48.330	48.880	33.208	456,375
2023-04-24	50.400	51.490	49.830	50.100	34.037	502,584
2023-04-21	50.000	51.030	49.330	50.500	34.309	991,732
2023-04-20	52.260	52.330	51.000	51.360	34.893	618,895
2023-04-19	52.920	53.200	52.000	52.700	35.803	445,520
2023-04-18	54.220	54.440	52.300	52.990	36.000	671,630
2023-04-17	56.400	56.800	53.960	54.500	37.026	1,385,768
2023-04-14	58.000	59.200	56.180	57.180	38.847	844,334
2023-04-13	56.690	59.300	55.500	57.800	39.268	844,866
2023-04-12	59.700	59.880	56.190	56.980	38.711	1,109,334
2023-04-11	60.350	61.000	58.700	59.570	40.471	559,790
2023-04-10	61.340	61.520	59.650	60.560	41.143	526,670
2023-04-07	60.700	62.300	60.700	61.410	41.721	383,417
2023-04-06	60.600	61.300	59.890	60.600	41.170	236,651
2023-04-04	61.250	61.480	59.380	60.600	41.170	494,800
2023-04-03	62.120	62.770	61.100	61.480	41.768	431,941
2023-03-31	60.460	63.100	59.900	62.580	42.516	525,634
2023-03-30	60.000	60.760	59.670	60.200	40.899	170,369
2023-03-29	60.240	60.820	59.610	60.140	40.858	303,951
2023-03-28	60.950	62.480	60.080	60.980	41.429	397,909
2023-03-27	60.710	61.360	59.530	60.920	41.388	297,910
2023-03-24	61.430	61.820	60.290	60.700	41.238	535,997
2023-03-23	61.690	62.900	60.980	61.420	41.727	384,991
2023-03-22	62.240	62.550	61.180	61.730	41.938	382,085
2023-03-21	61.800	62.330	61.500	62.170	42.237	217,615
2023-03-20	62.900	63.090	61.010	61.780	41.972	560,282
2023-03-17	65.500	66.460	61.930	62.940	42.760	909,666
2023-03-16	65.000	65.770	64.000	65.320	44.377	566,460
2023-03-15	62.830	66.120	62.790	65.200	44.296	1,072,470
2023-03-14	64.000	64.490	61.860	62.860	42.706	480,322
2023-03-13	63.180	64.160	62.580	64.160	43.589	458,196
2023-03-10	63.450	64.530	62.700	63.430	43.093	397,841
2023-03-09	62.570	63.760	62.080	63.500	43.141	314,940
2023-03-08	61.780	62.830	61.380	62.580	42.516	292,042
2023-03-07	63.340	63.770	61.310	61.780	41.972	396,720
2023-03-06	62.890	64.060	62.810	63.690	43.270	366,893
2023-03-03	61.440	63.600	60.800	63.060	42.842	706,339
2023-03-02	62.200	62.660	61.220	61.260	41.619	318,581
2023-03-01	63.260	63.580	61.910	62.390	42.386	476,541
2023-02-28	62.310	63.310	62.050	63.150	42.903	304,014
2023-02-27	62.620	63.180	61.160	62.310	42.332	509,887
2023-02-24	62.700	64.300	62.700	62.820	42.679	204,729
2023-02-23	63.800	64.600	62.680	63.090	42.862	365,352
2023-02-22	62.960	65.600	62.200	64.240	43.643	679,172
2023-02-21	63.380	64.370	62.730	62.980	42.787	271,046
2023-02-20	63.110	63.640	62.510	63.380	43.059	448,788
2023-02-17	63.610	65.990	63.370	63.610	43.215	498,504
2023-02-16	65.600	65.630	63.900	64.000	43.480	601,293
2023-02-15	67.200	67.200	64.640	64.930	44.112	407,006
2023-02-14	66.240	67.430	64.780	66.700	45.315	944,434
2023-02-13	63.600	67.500	63.120	66.400	45.111	1,929,300
2023-02-10	59.880	64.460	59.690	63.860	43.385	1,856,745
2023-02-09	58.320	60.300	58.100	59.890	40.688	624,207
2023-02-08	59.480	59.850	58.680	59.120	40.165	365,913
2023-02-07	59.890	60.320	58.800	59.310	40.294	491,138

← NewerPage 15 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.