Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	11.880	12.130	11.620	12.060	11.949	5,499,687
2024-01-24	11.300	12.270	11.050	12.000	11.890	6,042,030
2024-01-23	11.300	11.360	11.010	11.270	11.167	3,327,500
2024-01-22	12.020	12.190	11.200	11.320	11.216	4,581,930
2024-01-19	12.500	12.500	12.010	12.030	11.920	5,435,130
2024-01-18	12.380	12.900	12.150	12.570	12.455	6,279,353
2024-01-17	12.690	12.810	12.270	12.270	12.158	2,046,798
2024-01-16	12.750	12.770	12.440	12.750	12.633	2,507,480
2024-01-15	12.760	12.770	12.490	12.700	12.584	1,681,000
2024-01-12	13.070	13.160	12.730	12.760	12.643	2,116,300
2024-01-11	12.720	13.150	12.700	13.090	12.970	2,059,418
2024-01-10	13.000	13.000	12.580	12.720	12.603	2,391,100
2024-01-09	13.070	13.350	12.870	13.020	12.901	2,151,880
2024-01-08	13.300	13.340	13.040	13.090	12.970	2,483,700
2024-01-05	13.740	13.740	13.250	13.340	13.218	2,933,726
2024-01-04	13.650	13.850	13.570	13.740	13.614	2,631,100
2024-01-03	13.630	13.700	13.460	13.680	13.555	2,799,500
2024-01-02	13.830	13.940	13.580	13.700	13.574	3,318,800
2023-12-29	13.530	13.960	13.320	13.840	13.713	4,961,400
2023-12-28	12.790	13.540	12.590	13.380	13.257	5,159,590
2023-12-27	12.660	12.900	12.630	12.820	12.702	2,273,800
2023-12-26	13.000	13.000	12.480	12.660	12.544	3,718,900
2023-12-25	13.130	13.400	12.730	13.050	12.930	5,000,500
2023-12-22	13.890	13.940	13.270	13.330	13.208	5,485,540
2023-12-21	13.520	13.990	13.370	13.900	13.773	6,195,100
2023-12-20	13.930	14.020	13.560	13.670	13.545	5,827,200
2023-12-19	13.350	14.300	13.310	14.020	13.891	9,494,300
2023-12-18	13.650	13.950	13.390	13.400	13.277	4,218,500
2023-12-15	13.690	13.820	13.430	13.670	13.545	3,548,450
2023-12-14	13.970	13.980	13.640	13.660	13.535	4,022,180
2023-12-13	14.050	14.060	13.830	13.950	13.822	5,136,950
2023-12-12	14.110	14.220	13.950	14.200	14.070	6,046,133
2023-12-11	13.740	14.110	13.600	14.110	13.981	7,014,412
2023-12-08	14.140	14.230	13.700	13.800	13.673	7,459,115
2023-12-07	13.760	14.470	13.640	14.170	14.040	10,704,407
2023-12-06	13.540	13.800	13.270	13.660	13.535	4,023,100
2023-12-05	13.920	13.920	13.500	13.550	13.426	5,050,500
2023-12-04	13.650	14.310	13.610	13.990	13.862	7,221,820
2023-12-01	13.250	13.720	13.170	13.680	13.555	4,172,660
2023-11-30	13.320	13.440	13.090	13.260	13.138	2,495,960
2023-11-29	13.490	13.520	13.310	13.320	13.198	2,755,014
2023-11-28	13.450	13.650	13.350	13.500	13.376	2,413,660
2023-11-27	13.400	13.700	13.350	13.460	13.337	2,818,100
2023-11-24	13.790	13.790	13.340	13.460	13.337	3,993,500
2023-11-23	13.770	13.860	13.530	13.790	13.664	3,672,330
2023-11-22	13.860	14.040	13.740	13.780	13.654	4,583,893
2023-11-21	13.890	14.070	13.810	13.860	13.733	4,461,100
2023-11-20	13.840	13.980	13.800	13.890	13.763	3,186,547
2023-11-17	13.800	13.980	13.770	13.890	13.763	2,775,147
2023-11-16	13.790	13.950	13.750	13.860	13.733	3,647,242
2023-11-15	13.880	14.130	13.750	13.840	13.713	5,260,350
2023-11-14	13.600	13.920	13.500	13.840	13.713	5,403,000
2023-11-13	13.400	13.660	13.360	13.640	13.515	3,796,100
2023-11-10	13.490	13.490	13.270	13.300	13.178	3,335,400
2023-11-09	13.490	13.770	13.380	13.460	13.337	4,316,079
2023-11-08	13.400	13.690	13.320	13.520	13.396	5,015,700
2023-11-07	13.200	13.460	13.110	13.410	13.287	4,240,400
2023-11-06	13.000	13.270	12.900	13.250	13.129	3,935,050
2023-11-03	12.690	12.930	12.670	12.890	12.772	2,954,200
2023-11-02	12.630	12.910	12.610	12.690	12.574	3,048,900

← NewerPage 12 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.