Ningbo Tianyi Medical Appliance Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	37.000	37.300	36.350	37.010	25.730	846,374
2024-10-29	39.240	39.580	37.340	37.470	26.049	1,401,441
2024-10-28	38.180	39.170	38.000	38.850	27.009	1,320,254
2024-10-25	38.500	39.200	38.080	38.830	26.995	792,180
2024-10-24	38.530	38.910	37.860	38.380	26.682	766,800
2024-10-23	39.530	39.530	38.110	38.490	26.759	1,406,516
2024-10-22	37.720	40.450	37.000	39.400	27.391	2,634,768
2024-10-21	37.150	37.690	36.630	37.210	25.869	1,133,307
2024-10-18	36.070	37.460	35.560	37.140	25.820	992,138
2024-10-17	36.310	36.790	35.830	35.840	24.916	541,097
2024-10-16	35.710	36.680	35.700	36.220	25.180	638,562
2024-10-15	37.280	37.680	36.360	36.370	25.285	732,770
2024-10-14	36.500	37.390	36.180	37.280	25.917	831,917
2024-10-11	38.470	38.470	36.280	36.800	25.584	965,931
2024-10-10	37.990	39.300	37.700	38.310	26.633	1,291,547
2024-10-09	42.420	43.000	37.520	37.540	26.098	2,322,478
2024-10-08	48.270	49.300	42.250	44.990	31.277	4,220,574
2024-09-30	38.500	42.950	38.310	42.700	29.685	2,813,617
2024-09-27	36.830	39.000	36.210	38.250	26.592	1,797,820
2024-09-26	35.910	36.800	35.580	36.600	25.445	1,332,311
2024-09-25	34.810	38.660	34.140	36.900	25.653	2,126,138
2024-09-24	34.540	38.600	33.280	35.500	24.680	1,765,967
2024-09-23	32.560	32.760	31.980	32.330	22.476	121,971
2024-09-20	32.620	32.760	32.100	32.400	22.525	204,732
2024-09-19	33.780	33.780	31.210	32.670	22.712	311,199
2024-09-18	33.390	33.390	31.620	31.810	22.115	333,424
2024-09-13	33.120	34.100	32.990	33.530	23.310	206,061
2024-09-12	33.110	33.690	33.110	33.450	23.255	96,826
2024-09-11	33.090	33.550	32.810	33.210	23.088	91,352
2024-09-10	33.600	33.600	32.530	33.430	23.241	206,953
2024-09-09	33.490	33.870	32.740	33.120	23.025	333,125
2024-09-06	33.870	34.450	33.550	33.770	23.477	197,450
2024-09-05	33.800	34.190	33.330	34.080	23.693	282,872
2024-09-04	33.190	33.830	33.120	33.490	23.282	154,844
2024-09-03	32.790	33.690	32.550	33.490	23.282	207,813
2024-09-02	34.770	35.140	32.500	32.810	22.810	677,736
2024-08-30	34.550	35.260	34.160	34.800	24.193	391,587
2024-08-29	35.050	35.100	33.610	34.540	24.012	191,989
2024-08-28	33.930	34.750	33.030	34.500	23.985	266,388
2024-08-27	33.970	34.350	33.600	33.930	23.588	122,671
2024-08-26	33.880	34.800	33.760	34.090	23.700	210,473
2024-08-23	35.660	35.660	33.580	34.100	23.707	364,512
2024-08-22	35.500	35.920	34.590	35.290	24.534	504,968
2024-08-21	36.330	36.880	35.000	35.630	24.770	676,354
2024-08-20	35.500	37.800	34.650	36.690	25.507	686,314
2024-08-19	35.790	36.500	35.710	35.790	24.881	232,739
2024-08-16	35.560	36.460	35.030	36.110	25.104	407,533
2024-08-15	34.960	35.850	34.960	35.560	24.722	234,979
2024-08-14	34.500	36.090	34.210	35.310	24.548	320,586
2024-08-13	34.570	35.270	34.160	34.920	24.277	222,796
2024-08-12	33.860	35.330	33.860	35.000	24.332	386,218
2024-08-09	34.830	35.880	34.020	34.550	24.019	490,544
2024-08-08	35.160	35.690	34.300	34.830	24.214	315,780
2024-08-07	36.430	36.430	34.410	35.160	24.443	355,054
2024-08-06	35.290	36.680	34.820	36.680	25.500	483,325
2024-08-05	35.730	36.550	34.790	34.810	24.200	411,844
2024-08-02	35.990	37.400	35.250	35.900	24.958	638,562
2024-08-01	34.900	38.430	34.710	36.250	25.201	1,060,914
2024-07-31	33.660	34.750	33.520	34.730	24.145	252,904
2024-07-30	33.670	34.080	33.200	33.750	23.463	124,071

← NewerPage 9 of 19 · 1,102 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.