Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	66.700	67.800	66.140	67.140	45.614	645,252
2022-11-03	64.420	67.080	63.800	66.980	45.505	747,743
2022-11-02	64.320	65.950	63.010	64.280	43.671	668,243
2022-11-01	61.210	64.230	60.050	64.160	43.589	938,415
2022-10-31	61.030	63.370	60.930	61.800	41.986	890,097
2022-10-28	66.040	66.830	61.790	61.900	42.054	1,127,544
2022-10-27	68.030	68.830	66.500	66.900	45.450	924,868
2022-10-26	65.420	69.850	65.420	68.580	46.592	1,795,254
2022-10-25	66.510	67.880	63.400	65.800	44.703	1,315,014
2022-10-24	66.880	68.780	64.830	66.800	45.383	1,067,830
2022-10-21	66.290	67.670	64.610	66.800	45.383	989,231
2022-10-20	67.520	69.320	66.000	66.300	45.043	1,192,605
2022-10-19	66.100	68.600	65.560	67.570	45.906	1,021,469
2022-10-18	67.660	68.380	65.100	67.300	45.722	1,691,239
2022-10-17	68.800	69.630	67.190	68.000	46.198	1,968,776
2022-10-14	66.300	70.980	65.600	69.910	47.495	2,133,667
2022-10-13	62.310	66.680	62.300	66.100	44.907	984,177
2022-10-12	61.480	62.990	59.750	62.750	42.631	260,879
2022-10-11	61.840	61.970	59.320	61.500	41.782	568,928
2022-10-10	63.150	65.180	61.140	61.830	42.006	759,138
2022-09-30	63.700	64.250	60.650	63.340	43.032	561,332
2022-09-29	63.100	65.500	62.260	63.300	43.005	479,481
2022-09-28	64.900	65.500	62.680	63.360	43.045	397,421
2022-09-27	62.000	64.680	62.000	64.500	43.820	455,181
2022-09-26	61.080	62.880	60.770	62.200	42.257	204,924
2022-09-23	63.980	63.980	61.660	62.330	42.346	533,231
2022-09-22	64.990	65.420	63.730	63.970	43.460	279,511
2022-09-21	63.800	66.350	62.630	65.240	44.323	463,513
2022-09-20	64.680	65.510	62.150	64.100	43.548	339,809
2022-09-19	64.980	65.780	62.490	64.200	43.616	699,054
2022-09-16	66.430	67.200	64.030	65.140	44.255	461,138
2022-09-15	68.890	69.950	64.710	66.400	45.111	876,872
2022-09-14	66.590	69.100	66.300	68.850	46.775	595,237
2022-09-13	68.830	70.800	67.320	67.980	46.184	826,209
2022-09-09	68.280	71.960	67.150	68.370	46.449	690,810
2022-09-08	69.470	69.710	67.210	68.000	46.198	726,570
2022-09-07	68.800	70.500	67.600	69.670	47.332	692,360
2022-09-06	69.200	69.260	66.650	69.000	46.877	688,554
2022-09-05	68.000	70.080	66.010	69.300	47.081	1,572,013
2022-09-02	61.700	73.210	61.700	68.200	46.334	2,287,308
2022-09-01	62.010	63.460	60.850	62.150	42.223	554,220
2022-08-31	62.870	64.100	60.960	61.330	41.666	595,573
2022-08-30	65.600	66.880	62.000	62.390	42.386	930,092
2022-08-29	65.180	65.660	63.750	64.560	43.861	698,824
2022-08-26	65.970	67.280	64.660	65.680	44.622	664,048
2022-08-25	64.770	67.300	63.540	66.230	44.995	1,023,225
2022-08-24	66.510	66.640	62.570	64.770	44.003	1,035,482
2022-08-23	63.400	68.980	63.100	66.500	45.179	1,297,130
2022-08-22	63.180	65.300	61.810	63.350	43.039	1,363,400
2022-08-19	68.600	70.000	61.490	63.200	42.937	2,589,723
2022-08-18	53.560	65.520	53.560	65.520	44.513	2,427,882
2022-08-17	55.520	55.520	53.890	54.600	37.094	467,444
2022-08-16	56.330	56.450	54.750	55.050	37.400	300,562
2022-08-15	56.580	56.680	55.100	55.310	37.576	447,880
2022-08-12	56.100	57.150	55.340	56.250	38.215	905,609
2022-08-11	56.660	58.500	56.010	56.990	38.718	505,248
2022-08-10	56.500	57.680	55.560	56.600	38.453	635,346
2022-08-09	57.110	60.250	56.020	56.510	38.392	1,214,209
2022-08-08	53.180	57.780	52.740	57.180	38.847	1,635,121
2022-08-05	50.000	52.990	50.000	52.920	35.953	859,677

← NewerPage 17 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.