Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	45.650	47.000	45.320	46.460	32.739	894,196
2025-10-23	45.230	45.710	44.290	45.640	32.162	861,078
2025-10-22	45.090	45.420	44.510	45.110	31.788	665,168
2025-10-21	43.960	45.060	43.600	45.030	31.732	813,326
2025-10-20	43.080	43.980	42.810	43.760	30.837	892,306
2025-10-17	43.000	43.630	42.820	42.860	30.203	594,310
2025-10-16	43.380	43.760	42.900	43.080	30.358	483,822
2025-10-15	42.580	44.110	42.580	43.380	30.569	774,256
2025-10-14	43.350	43.680	42.450	42.550	29.984	587,309
2025-10-13	42.660	43.680	41.300	43.140	30.400	829,990
2025-10-10	43.330	44.090	42.990	43.510	30.661	544,952
2025-10-09	44.390	44.600	43.200	43.330	30.534	830,690
2025-09-30	43.740	44.210	43.170	43.920	30.950	676,091
2025-09-29	43.210	43.980	42.330	43.800	30.865	724,403
2025-09-26	42.550	43.950	42.130	43.210	30.449	738,335
2025-09-25	42.950	44.240	42.630	42.780	30.146	851,555
2025-09-24	43.540	44.030	42.910	43.290	30.506	1,039,972
2025-09-23	42.730	44.290	40.220	43.780	30.851	2,160,887
2025-09-22	42.380	43.970	42.120	42.730	30.111	921,293
2025-09-19	44.370	45.010	41.720	42.110	29.674	2,300,922
2025-09-18	46.490	46.610	43.860	44.560	31.401	1,391,973
2025-09-17	46.460	47.490	46.190	46.260	32.599	828,870
2025-09-16	46.520	46.630	45.720	46.460	32.739	666,149
2025-09-15	46.010	46.870	45.430	46.560	32.810	1,092,786
2025-09-12	45.450	47.530	45.360	46.290	32.620	1,556,214
2025-09-11	44.480	45.590	44.110	45.450	32.028	866,795
2025-09-10	44.500	45.250	44.120	44.520	31.372	601,260
2025-09-09	44.920	45.390	44.110	44.710	31.506	715,090
2025-09-08	44.400	45.370	44.300	45.150	31.816	1,047,574
2025-09-05	44.190	44.750	43.580	44.220	31.161	598,040
2025-09-04	44.160	45.090	43.670	43.970	30.985	964,004
2025-09-03	44.110	45.180	43.810	43.900	30.935	983,749
2025-09-02	44.200	44.590	43.510	44.110	31.083	981,426
2025-09-01	44.330	45.000	44.010	44.200	31.147	1,052,756
2025-08-29	44.320	44.980	43.920	44.420	31.302	1,131,701
2025-08-28	45.630	45.630	43.360	44.300	31.217	2,097,319
2025-08-27	46.960	46.960	44.000	45.560	32.105	2,119,545
2025-08-26	46.040	46.970	45.560	46.580	32.824	1,006,842
2025-08-25	45.450	46.390	45.400	46.050	32.451	898,607
2025-08-22	46.340	46.340	44.760	45.380	31.978	835,626
2025-08-21	46.150	46.490	45.500	45.900	32.345	683,408
2025-08-20	45.300	46.490	44.900	45.840	32.303	948,740
2025-08-19	45.380	46.030	45.020	45.480	32.049	712,483
2025-08-18	45.940	46.560	45.110	45.450	32.028	1,216,738
2025-08-15	45.800	46.150	44.810	45.940	32.373	1,402,035
2025-08-14	46.810	46.830	44.810	44.840	31.598	1,223,473
2025-08-13	47.470	47.790	46.350	46.600	32.838	711,240
2025-08-12	47.460	49.380	47.030	47.340	33.360	996,072
2025-08-11	46.240	48.170	45.640	47.380	33.388	1,006,995
2025-08-08	46.500	47.290	45.700	46.360	32.669	989,699
2025-08-07	46.500	48.190	46.050	46.300	32.627	1,456,649
2025-08-06	46.690	47.370	46.050	46.230	32.577	1,290,702
2025-08-05	45.630	48.230	45.630	46.400	32.697	1,788,019
2025-08-04	44.770	46.250	44.580	45.920	32.359	1,420,099
2025-08-01	45.340	45.790	44.900	45.230	31.873	1,318,153
2025-07-31	45.700	46.890	45.080	45.360	31.964	2,010,209
2025-07-30	45.460	46.740	44.800	45.720	32.218	1,671,673
2025-07-29	46.880	47.290	44.780	45.990	32.408	3,044,251
2025-07-28	47.900	48.390	46.300	47.080	33.176	2,317,484
2025-07-25	45.970	50.190	45.170	48.400	34.107	3,938,916

← NewerPage 5 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.