Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	34.070	34.780	33.610	34.180	23.762	595,431
2025-04-24	34.990	35.170	33.820	34.020	23.651	556,221
2025-04-23	34.840	35.180	34.580	34.900	24.263	452,034
2025-04-22	34.350	34.680	33.880	34.580	24.040	429,629
2025-04-21	33.770	34.260	33.450	34.240	23.804	717,401
2025-04-18	34.080	34.640	33.470	33.750	23.463	453,575
2025-04-17	34.000	34.740	33.440	34.410	23.922	549,359
2025-04-16	34.180	34.250	33.130	33.730	23.449	893,706
2025-04-15	34.560	35.250	34.120	34.460	23.957	767,114
2025-04-14	33.890	34.890	33.560	34.590	24.047	637,301
2025-04-11	33.570	34.500	33.350	33.630	23.380	716,421
2025-04-10	33.340	34.790	33.300	33.780	23.484	749,124
2025-04-09	31.800	33.200	29.300	33.040	22.970	1,091,856
2025-04-08	31.580	32.940	31.500	32.370	22.504	1,146,050
2025-04-07	36.270	36.270	30.260	30.960	21.524	1,586,461
2025-04-03	38.170	38.560	37.380	37.820	26.293	515,891
2025-04-02	38.190	38.910	38.010	38.220	26.571	506,508
2025-04-01	37.030	38.840	37.030	38.190	26.550	811,785
2025-03-31	37.270	37.350	36.300	36.940	25.681	702,421
2025-03-28	38.050	38.300	37.230	37.230	25.883	843,293
2025-03-27	38.140	38.490	37.300	38.000	26.418	589,058
2025-03-26	37.700	38.540	37.340	38.300	26.626	601,312
2025-03-25	37.690	37.870	37.170	37.550	26.105	301,496
2025-03-24	38.080	38.650	36.980	37.570	26.119	615,036
2025-03-21	38.770	39.190	38.070	38.400	26.696	556,781
2025-03-20	39.270	39.710	38.810	39.060	27.155	473,040
2025-03-19	40.300	40.570	39.270	39.470	27.440	799,602
2025-03-18	39.390	40.500	38.900	40.180	27.933	1,023,519
2025-03-17	39.990	40.690	39.120	39.220	27.266	1,286,646
2025-03-14	37.740	40.320	37.700	39.990	27.801	1,586,202
2025-03-13	39.260	39.370	37.370	37.860	26.321	1,077,686
2025-03-12	39.900	39.900	39.180	39.260	27.294	546,978
2025-03-11	40.150	40.150	39.180	39.810	27.676	827,749
2025-03-10	39.590	41.500	39.300	40.650	28.260	1,284,144
2025-03-07	40.000	40.250	38.880	39.140	27.210	636,279
2025-03-06	39.490	40.290	39.210	40.170	27.926	846,934
2025-03-05	39.700	39.990	38.930	39.450	27.426	1,075,266
2025-03-04	40.800	40.800	39.580	40.060	27.850	1,011,074
2025-03-03	42.500	43.270	40.000	40.800	28.364	2,394,627
2025-02-28	39.610	42.490	39.240	41.990	29.192	2,675,377
2025-02-27	39.600	40.330	39.060	40.180	27.933	1,262,235
2025-02-26	38.640	39.860	38.600	39.580	27.516	942,954
2025-02-25	37.770	38.800	37.480	38.330	26.647	698,777
2025-02-24	38.220	38.220	37.380	38.060	26.460	723,423
2025-02-21	38.360	38.680	37.830	38.310	26.633	745,409
2025-02-20	38.270	39.390	38.190	38.540	26.793	883,601
2025-02-19	37.980	38.790	37.700	38.510	26.772	655,646
2025-02-18	38.990	39.100	37.690	37.720	26.223	737,707
2025-02-17	39.300	40.400	38.190	39.130	27.203	1,183,277
2025-02-14	37.660	38.960	37.410	38.910	27.051	995,232
2025-02-13	39.150	39.240	37.400	37.400	26.001	932,356
2025-02-12	39.150	39.280	38.700	39.080	27.169	489,004
2025-02-11	39.580	39.700	38.610	39.100	27.183	636,741
2025-02-10	38.720	39.640	38.400	39.580	27.516	659,635
2025-02-07	37.880	38.830	37.720	38.480	26.752	747,509
2025-02-06	37.600	37.900	37.140	37.890	26.341	507,908
2025-02-05	37.880	38.120	37.210	37.600	26.140	475,209
2025-01-27	37.210	38.390	37.030	37.750	26.244	481,722
2025-01-24	37.490	37.740	36.880	37.620	26.154	439,571
2025-01-23	37.690	38.320	37.630	37.730	26.230	441,672

← NewerPage 7 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.