Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	52.000	52.300	50.100	50.870	34.560	483,682
2022-08-03	51.700	52.770	51.100	51.420	34.934	843,641
2022-08-02	50.000	52.890	49.730	51.700	35.124	1,144,486
2022-08-01	50.190	52.200	49.270	51.460	34.961	719,179
2022-07-29	50.130	50.880	49.200	50.350	34.207	316,381
2022-07-28	50.280	51.890	49.990	50.130	34.057	383,854
2022-07-27	48.000	50.180	48.000	50.100	34.037	707,479
2022-07-26	49.700	49.990	46.260	48.290	32.807	716,790
2022-07-25	47.630	49.000	47.630	48.140	32.705	357,247
2022-07-22	49.000	49.250	47.800	48.310	32.821	540,021
2022-07-21	49.280	49.880	48.200	49.220	33.439	323,895
2022-07-20	47.610	49.440	47.610	49.310	33.500	470,635
2022-07-19	48.060	48.480	47.000	47.840	32.502	446,324
2022-07-18	48.330	48.900	48.060	48.240	32.773	332,408
2022-07-15	50.180	50.390	48.280	48.330	32.834	617,625
2022-07-14	49.720	51.500	49.480	50.160	34.078	544,399
2022-07-13	49.510	50.060	48.590	49.620	33.711	426,268
2022-07-12	53.880	53.880	49.500	49.700	33.765	1,132,824
2022-07-11	52.500	54.480	52.300	53.680	36.469	1,096,853
2022-07-08	52.180	52.960	51.180	52.720	35.817	744,112
2022-07-07	50.580	53.770	49.750	51.800	35.192	952,338
2022-07-06	50.220	50.500	49.500	50.380	34.227	407,178
2022-07-05	52.000	52.000	49.600	50.220	34.118	686,779
2022-07-04	52.000	52.850	50.580	51.300	34.852	864,761
2022-07-01	52.520	53.600	51.210	51.600	35.056	1,017,590
2022-06-30	52.220	53.500	51.660	52.800	35.871	758,527
2022-06-29	54.520	54.550	52.300	52.720	35.817	806,821
2022-06-28	53.450	55.260	52.560	54.550	37.060	797,426
2022-06-27	53.580	54.310	51.520	53.970	36.666	1,489,169
2022-06-24	56.000	56.800	53.660	54.050	36.720	1,471,562
2022-06-23	55.580	56.800	54.520	55.710	37.848	899,509
2022-06-22	54.660	57.500	54.660	55.670	37.821	1,463,040
2022-06-21	53.650	60.800	53.010	56.770	38.568	3,654,510
2022-06-20	53.530	54.880	51.330	53.650	36.449	1,794,253
2022-06-17	52.490	53.540	51.200	53.400	36.279	1,836,759
2022-06-16	55.510	59.990	52.730	53.880	36.605	3,480,905
2022-06-15	51.870	56.990	51.870	55.510	37.712	2,116,780
2022-06-14	53.850	53.860	49.640	51.850	35.226	1,554,745
2022-06-13	52.670	54.490	52.320	53.760	36.523	1,211,000
2022-06-10	51.340	53.280	50.720	53.000	36.007	1,340,369
2022-06-09	53.250	53.960	51.100	51.650	35.090	1,006,190
2022-06-08	53.920	54.530	50.150	53.050	36.041	1,818,394
2022-06-07	52.600	53.830	51.800	52.950	35.973	1,470,562
2022-06-06	49.650	53.540	49.650	52.990	35.830	2,769,336
2022-06-02	49.760	50.810	48.970	49.410	33.410	1,327,974
2022-06-01	49.860	51.800	49.030	50.190	33.937	2,426,293
2022-05-31	47.350	50.630	47.210	50.500	34.147	3,004,239
2022-05-30	46.990	47.790	45.920	47.400	32.051	1,311,177
2022-05-27	47.860	48.100	46.100	47.000	31.780	2,044,598
2022-05-26	48.000	49.820	46.700	48.640	32.889	3,182,637
2022-05-25	44.300	51.600	44.300	49.140	33.227	4,295,849
2022-05-24	45.940	46.660	44.310	44.600	30.157	2,325,109
2022-05-23	42.720	46.000	42.510	46.000	31.104	2,959,290
2022-05-20	41.390	42.510	41.220	42.510	28.744	1,287,257
2022-05-19	41.350	41.780	40.820	41.390	27.987	1,009,618
2022-05-18	41.110	42.500	41.110	42.000	28.399	883,589
2022-05-17	43.150	43.150	41.100	41.790	28.257	1,400,496
2022-05-16	43.680	44.800	42.300	43.050	29.109	1,864,999
2022-05-13	45.000	45.100	43.020	43.100	29.143	1,802,986
2022-05-12	44.540	45.700	43.980	44.300	29.955	2,681,365

← NewerPage 18 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.