Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	18.570	18.850	17.770	17.810	17.810	3,287,400
2026-10-21	18.890	19.120	18.530	18.620	18.620	2,936,500
2026-10-20	18.600	19.150	18.500	18.760	18.760	3,110,200
2026-10-19	18.880	19.060	18.230	18.830	18.830	3,812,000
2026-10-16	19.560	19.670	18.740	18.950	18.950	4,675,500
2026-10-15	19.000	19.970	18.820	19.180	19.180	5,694,541
2026-10-14	19.810	19.830	19.250	19.400	19.400	3,759,703
2026-10-13	19.110	20.070	18.910	19.820	19.820	5,814,567
2026-10-12	19.280	19.700	19.050	19.310	19.310	3,522,700
2026-10-09	18.670	19.590	17.950	19.530	19.530	5,311,500
2026-10-08	19.010	19.460	18.560	18.670	18.670	2,724,200
2026-09-30	19.470	19.760	19.090	19.120	19.120	2,597,735
2026-09-29	18.900	19.660	18.860	19.470	19.470	2,909,740
2026-09-28	19.270	19.500	18.650	18.920	18.920	2,843,811
2026-09-24	19.500	19.800	19.230	19.300	19.300	2,955,535
2026-09-23	19.830	19.880	19.410	19.540	19.540	3,486,235
2026-09-22	20.030	20.150	19.850	19.970	19.970	4,512,600
2026-09-21	19.430	20.080	19.430	20.040	20.040	5,094,000
2026-09-18	19.370	19.650	19.200	19.550	19.550	4,127,300
2026-09-17	19.250	19.530	18.970	19.190	19.190	3,145,100
2026-09-16	19.050	19.560	18.650	19.480	19.480	4,470,681
2026-09-15	19.300	19.580	18.930	18.950	18.950	3,477,745
2026-09-14	19.630	19.710	19.190	19.340	19.340	4,898,000
2026-09-11	20.170	20.360	19.580	19.660	19.660	7,305,000
2026-09-10	20.720	20.950	20.120	20.390	20.390	5,532,343
2026-09-09	20.390	20.960	20.350	20.700	20.700	7,692,100
2026-09-08	20.190	21.000	20.040	20.580	20.580	10,060,045
2026-09-07	20.840	21.140	20.130	20.220	20.220	10,283,237
2026-09-04	20.480	21.070	20.360	20.480	20.480	11,219,551
2026-09-03	20.520	21.310	20.290	20.380	20.380	13,014,460
2026-09-02	21.050	21.360	20.360	20.400	20.400	16,555,381
2026-09-01	19.040	22.840	19.000	21.360	21.360	23,918,650
2026-08-31	18.710	19.310	18.670	19.030	19.030	5,066,500
2026-08-28	19.300	19.540	19.020	19.070	19.070	7,468,100
2026-08-27	18.590	19.580	18.590	19.550	19.550	13,021,150
2026-08-26	18.480	19.190	18.420	18.860	18.860	11,772,900
2026-08-25	18.440	18.580	17.860	18.450	18.450	10,729,730
2026-08-24	18.520	19.390	17.980	18.240	18.240	15,032,757
2026-08-21	18.300	20.300	18.300	18.710	18.710	19,617,115
2026-08-20	16.720	17.100	16.610	16.930	16.930	2,675,860
2026-08-19	17.440	17.470	16.550	16.550	16.550	2,950,000
2026-08-18	17.800	17.800	17.150	17.450	17.450	3,585,000
2026-08-17	17.650	17.740	17.240	17.670	17.670	2,871,980
2026-08-14	17.480	17.680	17.250	17.460	17.460	2,915,700
2026-08-13	18.030	18.170	17.530	17.530	17.530	3,136,042
2026-08-12	17.630	17.970	17.570	17.860	17.860	3,110,551
2026-08-11	17.830	17.880	17.430	17.630	17.630	2,514,000
2026-08-10	17.830	17.830	17.380	17.820	17.820	2,833,852
2026-08-07	17.840	17.850	17.200	17.570	17.570	3,908,736
2026-08-06	17.900	18.500	17.520	17.890	17.890	5,427,246
2026-08-05	17.600	17.980	17.500	17.690	17.690	4,418,327
2026-08-04	17.460	17.720	17.380	17.540	17.540	3,756,620
2026-08-03	17.190	17.330	16.860	17.290	17.290	3,790,020
2026-07-31	16.290	17.670	16.290	17.230	17.230	6,505,500
2026-07-30	16.290	17.280	16.240	16.780	16.780	6,794,065
2026-07-29	15.760	16.410	15.760	16.330	16.330	4,446,500
2026-07-28	15.640	16.080	15.510	15.810	15.810	3,210,300
2026-07-27	15.100	15.800	14.830	15.670	15.670	3,779,760
2026-07-24	15.670	15.670	15.080	15.100	15.100	3,974,200
2026-07-23	15.680	15.870	15.460	15.860	15.860	3,318,700

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.0500 CNY
2025-05-28	0.0500 CNY
2024-06-04	0.0400 CNY
2023-06-09	0.0100 CNY
2022-06-23	0.0100 CNY
2021-06-17	0.0250 CNY
2020-06-17	0.0170 CNY
2019-06-24	0.0220 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.