Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	10.220	10.340	9.870	9.960	9.869	6,798,530
2024-04-29	9.890	10.510	9.840	10.330	10.235	9,010,590
2024-04-26	9.820	10.270	9.300	10.100	10.007	10,824,919
2024-04-25	9.680	9.790	9.510	9.690	9.601	4,130,280
2024-04-24	9.250	9.600	9.240	9.590	9.502	4,833,630
2024-04-23	9.050	9.380	9.000	9.240	9.155	4,666,057
2024-04-22	9.080	9.100	8.570	8.950	8.868	5,049,500
2024-04-19	8.890	9.290	8.880	8.990	8.908	6,855,097
2024-04-18	9.040	9.120	8.620	8.890	8.809	5,332,329
2024-04-17	8.300	9.070	8.300	9.060	8.977	6,141,390
2024-04-16	9.410	9.410	7.900	8.030	7.956	8,609,300
2024-04-15	9.680	9.920	9.180	9.410	9.324	5,270,760
2024-04-12	9.860	10.100	9.800	9.830	9.740	3,985,300
2024-04-11	9.800	10.050	9.720	9.830	9.740	2,630,800
2024-04-10	10.280	10.300	9.620	9.840	9.750	3,908,830
2024-04-09	10.270	10.400	10.120	10.290	10.196	2,805,600
2024-04-08	10.740	10.740	10.210	10.220	10.126	3,723,890
2024-04-03	10.980	11.100	10.500	10.780	10.681	3,591,100
2024-04-02	11.040	11.190	10.790	10.990	10.889	3,648,628
2024-04-01	10.770	11.050	10.770	11.030	10.929	3,612,200
2024-03-29	10.620	10.740	10.450	10.740	10.642	2,025,200
2024-03-28	10.190	10.790	10.190	10.680	10.582	4,345,600
2024-03-27	10.700	10.800	10.180	10.190	10.097	4,718,454
2024-03-26	10.880	11.030	10.540	10.760	10.661	4,158,130
2024-03-25	11.330	11.490	10.860	10.890	10.790	4,781,300
2024-03-22	11.510	11.530	11.080	11.360	11.256	6,630,748
2024-03-21	11.520	11.740	11.300	11.580	11.474	6,340,701
2024-03-20	11.150	11.460	11.140	11.460	11.355	6,636,587
2024-03-19	11.250	11.350	11.130	11.180	11.078	5,879,349
2024-03-18	11.020	11.310	11.020	11.300	11.196	6,522,380
2024-03-15	10.900	11.030	10.730	11.020	10.919	4,994,551
2024-03-14	11.080	11.130	10.710	10.930	10.830	5,096,960
2024-03-13	11.150	11.240	11.000	11.120	11.018	6,328,180
2024-03-12	10.940	11.370	10.940	11.140	11.038	8,028,744
2024-03-11	10.600	11.000	10.540	10.930	10.830	6,811,400
2024-03-08	10.460	10.770	10.220	10.590	10.493	5,876,183
2024-03-07	11.000	11.070	10.430	10.460	10.364	9,105,180
2024-03-06	10.680	11.100	10.560	10.870	10.770	7,701,045
2024-03-05	11.080	11.360	10.700	10.710	10.612	9,830,570
2024-03-04	11.600	11.600	10.920	11.180	11.078	11,851,786
2024-03-01	11.810	12.090	11.480	11.640	11.533	19,813,458
2024-02-29	10.940	12.860	10.000	12.490	12.375	32,117,336
2024-02-28	11.210	12.840	11.210	11.700	11.593	27,970,147
2024-02-27	10.270	10.700	10.130	10.700	10.602	5,417,100
2024-02-26	10.180	10.680	10.000	10.350	10.255	7,396,758
2024-02-23	9.780	10.200	9.660	10.180	10.087	6,925,188
2024-02-22	9.010	9.780	9.010	9.780	9.690	7,366,366
2024-02-21	8.690	9.950	8.630	9.210	9.126	7,694,294
2024-02-20	8.570	9.030	8.420	8.890	8.809	5,951,957
2024-02-19	8.200	8.770	8.190	8.680	8.600	7,483,519
2024-02-08	7.060	8.270	6.830	8.080	8.006	10,967,079
2024-02-07	8.120	8.140	6.820	6.960	6.896	12,845,864
2024-02-06	7.990	8.560	7.370	8.090	8.016	8,170,480
2024-02-05	9.600	9.600	7.980	8.210	8.135	7,567,787
2024-02-02	10.240	10.490	9.290	9.680	9.591	5,421,890
2024-02-01	10.370	10.390	9.860	10.240	10.146	3,937,260
2024-01-31	11.000	11.170	10.310	10.390	10.295	4,466,800
2024-01-30	11.650	11.790	11.150	11.190	11.087	3,173,100
2024-01-29	12.190	12.330	11.630	11.650	11.543	3,574,400
2024-01-26	12.120	12.480	12.080	12.200	12.088	4,477,483

← NewerPage 11 of 21 · 1,212 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.