Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	8.680	9.080	8.610	9.020	8.978	5,918,560
2024-07-26	8.510	8.900	8.500	8.700	8.659	4,965,900
2024-07-25	8.510	8.770	8.350	8.500	8.460	3,816,800
2024-07-24	8.620	8.750	8.450	8.500	8.460	4,463,383
2024-07-23	8.900	8.980	8.720	8.730	8.689	5,563,360
2024-07-22	8.620	9.200	8.620	9.130	9.087	7,109,930
2024-07-19	8.610	8.730	8.400	8.610	8.570	3,769,747
2024-07-18	9.340	9.340	8.510	8.650	8.610	10,148,647
2024-07-17	9.390	9.650	9.300	9.470	9.426	5,610,228
2024-07-16	9.520	9.650	9.290	9.400	9.356	4,813,500
2024-07-15	9.510	9.740	9.400	9.470	9.426	4,788,500
2024-07-12	9.790	9.940	9.550	9.630	9.585	7,324,700
2024-07-11	9.990	10.170	9.660	9.890	9.844	11,817,726
2024-07-10	9.620	10.190	9.510	9.790	9.744	13,003,021
2024-07-09	9.160	9.880	8.960	9.810	9.764	13,703,278
2024-07-08	9.390	9.470	9.000	9.190	9.147	8,520,958
2024-07-05	8.950	9.660	8.700	9.620	9.575	12,648,110
2024-07-04	9.150	9.380	8.770	9.030	8.988	7,704,700
2024-07-03	9.410	9.530	9.060	9.140	9.097	8,860,000
2024-07-02	9.280	9.930	9.280	9.630	9.585	14,470,339
2024-07-01	8.770	9.500	8.560	9.500	9.456	14,364,401
2024-06-28	9.120	9.150	8.680	8.790	8.749	10,264,838
2024-06-27	9.350	9.550	9.160	9.240	9.197	9,767,760
2024-06-26	8.980	9.710	8.800	9.630	9.585	15,585,019
2024-06-25	8.550	10.430	8.500	9.260	9.217	17,473,030
2024-06-24	8.380	9.000	7.980	8.700	8.659	8,854,081
2024-06-21	8.430	8.610	8.210	8.450	8.411	2,589,900
2024-06-20	8.700	8.810	8.450	8.470	8.431	2,094,500
2024-06-19	8.640	8.940	8.590	8.740	8.699	3,722,000
2024-06-18	8.320	8.660	8.280	8.650	8.610	2,676,630
2024-06-17	8.470	8.510	8.310	8.340	8.301	2,454,470
2024-06-14	8.430	8.580	8.280	8.530	8.490	2,597,200
2024-06-13	8.410	8.540	8.240	8.450	8.411	3,105,430
2024-06-12	8.250	8.410	8.210	8.400	8.361	2,232,961
2024-06-11	8.130	8.300	7.840	8.260	8.222	3,084,290
2024-06-07	7.960	8.190	7.900	8.120	8.082	3,501,100
2024-06-06	8.450	8.450	7.620	7.780	7.744	4,543,760
2024-06-05	8.490	8.490	8.220	8.300	8.261	2,287,800
2024-06-04	8.710	8.720	8.340	8.490	8.450	3,508,250
2024-06-03	9.180	9.220	8.650	8.830	8.749	3,657,049
2024-05-31	8.980	9.310	8.900	9.180	9.096	3,190,000
2024-05-30	8.950	8.990	8.800	8.930	8.848	1,993,100
2024-05-29	9.000	9.190	8.940	8.990	8.908	1,938,260
2024-05-28	9.100	9.230	8.990	9.080	8.997	1,494,400
2024-05-27	9.120	9.220	8.880	9.140	9.056	2,368,400
2024-05-24	9.280	9.340	9.060	9.070	8.987	2,240,839
2024-05-23	9.510	9.550	9.250	9.280	9.195	2,189,388
2024-05-22	9.350	9.590	9.330	9.580	9.492	2,389,128
2024-05-21	9.580	9.630	9.370	9.380	9.294	2,577,668
2024-05-20	9.700	9.750	9.530	9.620	9.532	2,465,930
2024-05-17	9.600	9.660	9.340	9.660	9.571	2,942,490
2024-05-16	9.320	9.630	9.270	9.490	9.403	3,352,030
2024-05-15	9.350	9.470	9.210	9.230	9.145	2,557,590
2024-05-14	9.230	9.470	9.210	9.410	9.324	3,456,900
2024-05-13	9.560	9.560	9.130	9.160	9.076	3,608,043
2024-05-10	9.810	9.850	9.460	9.570	9.482	3,406,400
2024-05-09	9.700	9.880	9.700	9.770	9.680	3,120,900
2024-05-08	10.000	10.000	9.620	9.700	9.611	3,649,813
2024-05-07	9.910	10.070	9.850	9.970	9.879	3,911,690
2024-05-06	10.110	10.220	9.810	9.890	9.799	4,927,009

← NewerPage 10 of 21 · 1,219 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.