Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	38.020	38.020	37.390	37.530	26.091	232,739
2025-01-21	38.260	38.380	37.300	38.070	26.467	399,101
2025-01-20	37.590	38.290	37.500	38.020	26.432	387,898
2025-01-17	37.640	37.980	37.210	37.590	26.133	263,267
2025-01-16	37.660	38.190	37.300	37.590	26.133	445,453
2025-01-15	38.260	38.300	37.500	37.530	26.091	546,138
2025-01-14	37.320	38.340	37.020	38.260	26.599	729,305
2025-01-13	36.800	37.200	35.820	36.960	25.695	602,158
2025-01-10	38.290	38.290	36.500	36.650	25.479	685,894
2025-01-09	38.010	38.590	37.210	38.100	26.487	850,435
2025-01-08	36.500	39.880	36.500	38.700	26.905	2,015,051
2025-01-07	35.670	36.350	35.330	36.330	25.257	428,648
2025-01-06	36.000	36.340	35.030	35.740	24.847	531,014
2025-01-03	36.270	36.970	35.400	35.420	24.624	671,267
2025-01-02	36.810	37.450	35.930	36.170	25.146	544,598
2024-12-31	37.190	37.490	36.390	36.600	25.445	401,791
2024-12-30	37.110	37.650	36.700	37.200	25.862	481,104
2024-12-27	37.200	37.820	36.970	37.540	26.098	456,515
2024-12-26	36.610	37.620	36.610	37.200	25.862	672,677
2024-12-25	37.680	38.170	36.340	36.910	25.660	964,284
2024-12-24	37.490	38.050	36.900	37.650	26.175	907,662
2024-12-23	39.610	39.780	37.260	37.440	26.029	1,120,792
2024-12-20	39.040	39.820	38.840	39.440	27.419	1,166,775
2024-12-19	39.700	39.980	38.500	38.800	26.974	817,247
2024-12-18	40.320	40.320	39.200	39.760	27.641	779,717
2024-12-17	42.380	42.990	39.740	40.140	27.906	997,892
2024-12-16	41.980	42.750	41.370	42.480	29.532	1,261,859
2024-12-13	43.970	43.970	41.110	41.990	29.192	1,568,537
2024-12-12	43.200	43.600	42.800	43.410	30.179	907,570
2024-12-11	43.800	43.960	42.860	43.280	30.089	953,641
2024-12-10	45.530	45.930	43.700	43.930	30.540	977,290
2024-12-09	44.700	45.450	44.020	44.650	31.041	719,502
2024-12-06	44.910	45.570	43.580	44.580	30.992	842,436
2024-12-05	45.060	45.330	44.550	44.910	31.222	544,458
2024-12-04	45.990	45.990	44.290	45.000	31.284	568,527
2024-12-03	47.020	47.050	45.630	45.900	31.910	801,640
2024-12-02	47.990	48.490	46.460	47.000	32.675	901,198
2024-11-29	47.350	48.300	46.800	48.010	33.377	1,354,703
2024-11-28	46.130	48.480	45.700	47.500	33.022	1,414,435
2024-11-27	45.670	47.440	44.190	46.500	32.327	965,761
2024-11-26	45.070	46.420	44.590	46.420	32.272	1,162,931
2024-11-25	44.980	46.500	43.900	45.300	31.493	785,667
2024-11-22	44.580	46.260	43.610	44.760	31.117	1,541,027
2024-11-21	45.660	47.300	44.000	44.580	30.992	1,030,668
2024-11-20	44.200	46.130	43.300	45.650	31.736	1,009,795
2024-11-19	44.220	44.490	43.050	44.190	30.721	733,493
2024-11-18	43.000	44.800	41.780	43.610	30.318	971,986
2024-11-15	44.240	44.480	42.910	43.190	30.026	755,211
2024-11-14	46.210	46.660	44.000	44.330	30.819	1,059,977
2024-11-13	46.200	48.500	44.970	46.670	32.445	1,751,003
2024-11-12	46.900	49.150	45.680	46.420	32.272	2,063,936
2024-11-11	44.000	48.010	44.000	46.920	32.619	3,667,854
2024-11-08	43.420	49.000	43.000	45.430	31.583	4,664,007
2024-11-07	43.000	44.520	43.000	43.530	30.262	2,651,779
2024-11-06	44.770	44.800	42.980	43.770	30.429	3,235,292
2024-11-05	45.420	46.000	43.300	44.780	31.131	5,920,715
2024-11-04	38.620	46.140	38.510	46.140	32.077	5,173,042
2024-11-01	37.140	40.020	35.530	38.450	26.731	1,912,604
2024-10-31	37.150	37.470	36.640	37.140	25.820	587,729
2024-10-30	37.000	37.300	36.350	37.010	25.730	846,374

← NewerPage 8 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.