Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	45.060	46.490	44.290	46.160	32.528	2,678,889
2025-07-23	43.190	46.000	42.360	45.010	31.718	3,796,855
2025-07-22	45.050	45.050	42.680	42.880	30.217	2,926,740
2025-07-21	43.000	44.100	42.660	43.810	30.872	2,005,867
2025-07-18	42.500	43.050	41.980	42.920	30.245	1,545,529
2025-07-17	41.440	42.490	41.000	42.450	29.914	1,358,848
2025-07-16	40.730	41.940	40.450	41.600	29.315	1,535,909
2025-07-15	41.020	41.270	40.040	40.650	28.645	748,629
2025-07-14	40.500	41.040	40.390	40.960	28.864	753,489
2025-07-11	40.540	40.990	39.940	40.690	28.673	943,419
2025-07-10	41.150	41.460	40.250	40.540	28.568	814,440
2025-07-09	40.900	41.970	40.500	41.220	29.047	1,422,970
2025-07-08	40.630	41.300	39.960	40.940	28.850	1,738,680
2025-07-07	39.750	42.680	39.750	40.680	28.666	2,663,922
2025-07-04	40.430	40.430	39.700	40.000	28.187	530,734
2025-07-03	40.090	40.280	39.860	40.100	28.258	548,519
2025-07-02	40.380	40.490	39.640	39.880	28.103	759,972
2025-07-01	40.070	40.570	39.900	40.320	28.413	621,757
2025-06-30	39.600	40.150	39.460	39.990	28.180	680,152
2025-06-27	39.510	39.860	39.310	39.500	27.835	545,718
2025-06-26	39.380	39.960	39.140	39.450	27.800	653,405
2025-06-25	39.510	39.690	38.990	39.380	27.750	1,063,569
2025-06-24	39.290	39.500	38.420	39.240	27.652	1,576,659
2025-06-23	38.190	40.280	38.190	38.780	27.328	1,543,825
2025-06-20	37.730	38.490	37.270	37.330	26.306	423,467
2025-06-19	38.590	38.590	37.580	37.670	26.545	576,106
2025-06-18	38.830	39.270	38.120	38.440	27.088	524,643
2025-06-17	39.200	39.620	38.550	38.770	27.320	439,851
2025-06-16	38.250	39.340	38.230	39.010	27.490	635,201
2025-06-13	39.300	39.300	38.220	38.400	27.060	599,931
2025-06-12	39.110	39.440	38.860	39.360	27.736	459,036
2025-06-11	38.940	39.350	38.790	38.980	27.468	416,465
2025-06-10	39.300	39.670	38.400	38.940	27.440	510,989
2025-06-09	38.610	39.580	38.380	39.300	27.694	728,464
2025-06-06	38.650	38.650	37.880	38.600	27.201	359,191
2025-06-05	38.960	39.120	38.140	38.530	27.151	567,629
2025-06-04	38.020	39.450	37.890	39.120	27.567	838,952
2025-06-03	37.840	38.490	37.450	38.020	26.792	468,839
2025-05-30	38.390	38.590	37.530	37.840	26.665	472,760
2025-05-29	37.430	38.450	37.340	38.400	27.060	622,457
2025-05-28	37.840	37.990	37.120	37.430	26.376	305,277
2025-05-27	37.600	37.880	37.260	37.800	26.637	424,307
2025-05-26	37.630	37.890	37.060	37.650	26.531	500,907
2025-05-23	37.350	38.350	36.880	37.360	26.327	601,172
2025-05-22	37.910	38.590	37.170	37.340	26.313	648,602
2025-05-21	38.590	38.740	37.930	38.250	26.954	405,403
2025-05-20	38.290	38.610	37.890	38.570	27.180	522,118
2025-05-19	37.730	38.350	37.330	38.120	26.862	612,235
2025-05-16	36.550	37.920	36.540	37.730	26.588	794,767
2025-05-15	37.100	37.400	36.510	37.190	25.855	521,632
2025-05-14	38.290	38.290	36.840	37.190	25.855	751,150
2025-05-13	37.900	38.270	37.390	37.950	26.383	517,291
2025-05-12	37.500	37.730	37.140	37.660	26.182	552,160
2025-05-09	37.760	37.940	36.990	37.030	25.744	468,419
2025-05-08	36.840	37.810	36.640	37.790	26.272	697,516
2025-05-07	36.600	37.490	36.340	36.820	25.598	616,290
2025-05-06	36.280	36.570	36.000	36.440	25.333	723,983
2025-04-30	34.970	35.980	34.810	35.900	24.958	587,309
2025-04-29	34.180	36.280	33.710	34.970	24.311	799,322
2025-04-28	34.000	34.290	33.110	34.180	23.762	861,358

← NewerPage 6 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.