Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	55.560	60.190	54.550	58.970	41.555	4,160,359
2026-01-19	53.440	55.550	53.000	55.550	39.145	2,183,208
2026-01-16	54.140	54.800	53.670	53.670	37.820	1,516,347
2026-01-15	56.490	56.500	54.010	54.610	38.483	2,660,969
2026-01-14	56.800	60.500	52.000	57.320	40.392	4,692,617
2026-01-13	53.550	61.510	53.550	58.500	41.224	4,976,662
2026-01-12	52.490	53.180	50.600	51.260	36.122	2,363,526
2026-01-09	53.900	53.910	51.760	52.160	36.756	1,640,284
2026-01-08	53.070	54.190	52.440	53.920	37.996	906,078
2026-01-07	52.220	54.000	52.220	53.080	37.404	803,270
2026-01-06	52.920	53.890	52.400	52.510	37.003	1,140,939
2026-01-05	51.790	53.800	50.610	53.260	37.531	1,610,574
2025-12-31	51.500	52.190	50.920	51.620	36.376	736,452
2025-12-30	52.200	52.590	51.350	51.700	36.432	992,991
2025-12-29	52.050	52.980	51.500	52.520	37.010	961,483
2025-12-26	51.660	52.940	51.390	52.110	36.721	1,533,913
2025-12-25	53.220	54.290	51.100	51.890	36.566	2,629,886
2025-12-24	54.440	55.490	54.330	54.870	38.666	888,841
2025-12-23	54.670	55.120	53.900	54.610	38.483	633,789
2025-12-22	55.410	55.410	54.450	54.500	38.405	655,506
2025-12-19	54.960	55.580	54.520	55.140	38.856	649,484
2025-12-18	55.000	56.120	54.200	54.700	38.546	803,568
2025-12-17	53.890	55.180	53.810	55.000	38.757	1,134,043
2025-12-16	54.410	54.410	52.560	53.200	37.489	827,539
2025-12-15	52.780	55.390	52.700	54.050	38.088	1,515,503
2025-12-12	53.550	54.080	52.770	52.770	37.186	1,038,962
2025-12-11	54.700	55.690	53.610	53.630	37.792	839,836
2025-12-10	55.340	55.510	54.200	54.560	38.447	871,721
2025-12-09	55.110	56.500	55.110	55.110	38.835	998,069
2025-12-08	57.010	57.290	55.080	55.400	39.039	1,436,244
2025-12-05	55.670	57.070	54.940	56.720	39.969	993,523
2025-12-04	56.510	56.530	55.000	55.530	39.131	955,882
2025-12-03	57.050	58.390	55.960	56.510	39.822	1,083,058
2025-12-02	58.850	58.890	56.820	57.060	40.209	1,581,396
2025-12-01	58.960	60.000	58.680	58.890	41.499	1,253,016
2025-11-28	59.140	59.550	57.990	59.370	41.837	1,019,598
2025-11-27	57.660	59.680	57.120	58.970	41.555	1,541,405
2025-11-26	57.500	59.700	56.760	57.980	40.857	1,764,306
2025-11-25	57.280	57.960	56.650	56.750	39.991	1,167,895
2025-11-24	55.650	57.310	55.650	56.650	39.920	1,227,551
2025-11-21	58.550	59.150	55.650	55.650	39.215	2,216,975
2025-11-20	58.380	59.990	57.860	59.160	41.689	1,900,561
2025-11-19	60.900	60.910	57.400	58.240	41.041	2,445,580
2025-11-18	59.290	61.560	57.890	61.530	43.359	2,692,181
2025-11-17	58.970	61.000	57.230	59.710	42.076	2,694,945
2025-11-14	62.230	62.850	59.500	60.000	42.281	3,909,190
2025-11-13	63.580	65.500	60.330	64.030	45.121	6,338,974
2025-11-12	57.990	68.000	57.990	65.300	46.016	6,509,121
2025-11-11	58.210	59.470	57.890	58.650	41.330	2,358,636
2025-11-10	55.050	60.390	55.000	59.580	41.985	5,081,991
2025-11-07	57.330	57.850	55.160	55.500	39.110	2,489,025
2025-11-06	57.550	58.080	56.330	58.000	40.871	3,192,206
2025-11-05	55.000	59.390	54.150	58.800	41.435	5,246,269
2025-11-04	55.000	56.000	54.120	56.000	39.462	3,319,034
2025-11-03	55.000	55.580	53.900	55.580	39.166	2,682,731
2025-10-31	56.190	56.930	53.880	55.550	39.145	3,864,334
2025-10-30	57.420	58.750	55.790	56.000	39.462	4,970,992
2025-10-29	56.500	60.590	54.210	57.960	40.843	7,523,805
2025-10-28	55.440	59.980	53.450	59.000	41.576	9,979,003
2025-10-27	49.370	55.750	49.000	55.750	39.286	9,354,095

← NewerPage 4 of 19 · 1,101 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.