Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	60.550	60.970	59.710	59.890	40.688	469,399
2023-02-03	60.800	61.960	59.710	60.750	41.272	604,813
2023-02-02	60.510	61.160	59.750	60.800	41.306	348,286
2023-02-01	59.750	60.210	58.970	60.080	40.817	442,792
2023-01-31	61.030	61.030	59.140	59.900	40.695	539,821
2023-01-30	61.940	62.320	60.030	61.260	41.619	1,033,265
2023-01-20	64.490	64.490	61.780	61.910	42.060	385,973
2023-01-19	62.100	63.240	62.040	62.450	42.427	450,211
2023-01-18	62.700	63.420	62.090	62.440	42.420	307,970
2023-01-17	63.750	64.100	62.580	62.700	42.597	402,892
2023-01-16	63.000	64.030	62.310	63.750	43.310	884,296
2023-01-13	59.880	64.460	59.660	63.000	42.801	1,316,648
2023-01-12	60.700	61.000	59.500	59.870	40.674	407,432
2023-01-11	60.680	61.990	60.300	60.690	41.232	495,492
2023-01-10	59.600	62.050	59.200	60.710	41.245	726,427
2023-01-09	59.190	59.890	58.990	59.100	40.151	288,060
2023-01-06	59.440	60.260	59.080	59.490	40.416	335,522
2023-01-05	59.380	60.790	58.820	59.830	40.647	566,812
2023-01-04	57.490	61.200	57.470	59.380	40.342	1,010,529
2023-01-03	56.080	58.480	55.990	57.680	39.187	530,351
2022-12-30	55.850	56.620	55.450	56.480	38.371	172,165
2022-12-29	55.550	56.730	55.520	55.830	37.930	248,582
2022-12-28	57.200	57.330	55.720	56.000	38.045	402,495
2022-12-27	58.210	58.210	56.200	56.680	38.507	665,514
2022-12-26	57.000	59.520	57.000	57.900	39.336	1,008,734
2022-12-23	55.050	61.140	54.500	57.820	39.282	1,724,791
2022-12-22	57.420	58.790	54.900	55.770	37.889	1,307,675
2022-12-21	56.820	57.980	56.360	57.400	38.996	590,353
2022-12-20	57.370	57.370	55.630	56.640	38.480	300,438
2022-12-19	59.320	59.380	56.650	57.400	38.996	778,737
2022-12-16	59.080	60.000	58.620	59.280	40.274	272,660
2022-12-15	60.150	60.670	58.800	59.580	40.477	555,980
2022-12-14	59.410	60.660	59.170	60.500	41.102	576,142
2022-12-13	60.280	61.150	59.020	59.950	40.729	668,297
2022-12-12	62.500	63.240	60.530	60.630	41.191	1,407,531
2022-12-09	58.990	64.810	58.330	62.000	42.122	3,152,133
2022-12-08	58.190	58.590	57.320	58.590	39.805	520,684
2022-12-07	57.990	58.940	57.220	58.020	39.418	694,349
2022-12-06	58.720	58.750	57.120	58.080	39.458	735,452
2022-12-05	59.990	59.990	58.010	58.800	39.948	821,397
2022-12-02	59.760	60.400	59.400	59.850	40.661	549,635
2022-12-01	60.060	60.950	59.780	59.800	40.627	552,861
2022-11-30	61.010	61.250	59.580	59.880	40.681	735,903
2022-11-29	61.680	62.170	61.050	61.060	41.483	662,121
2022-11-28	61.950	61.950	60.410	61.920	42.067	709,833
2022-11-25	61.590	61.990	60.610	61.950	42.088	692,432
2022-11-24	62.210	62.590	61.260	62.210	42.264	662,543
2022-11-23	62.050	62.450	60.650	62.210	42.264	628,221
2022-11-22	64.000	64.640	61.890	62.450	42.427	899,526
2022-11-21	62.680	64.460	61.680	64.350	43.718	678,012
2022-11-18	64.860	65.900	63.170	63.490	43.134	1,312,717
2022-11-17	63.960	64.390	62.860	63.380	43.059	702,671
2022-11-16	64.300	64.460	62.820	63.960	43.453	1,103,212
2022-11-15	67.230	67.230	62.920	64.300	43.684	2,709,789
2022-11-14	67.490	67.600	65.360	66.500	45.179	1,604,851
2022-11-11	68.130	74.000	67.330	67.960	46.171	1,777,596
2022-11-10	68.500	68.750	67.100	67.700	45.994	487,694
2022-11-09	68.590	69.000	67.310	68.590	46.599	668,193
2022-11-08	67.910	70.280	66.110	68.600	46.605	994,180
2022-11-07	67.090	68.350	66.250	67.900	46.130	810,342

← NewerPage 16 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.