Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.730	13.040	12.690	12.730	12.613	3,734,100
2023-10-31	12.750	12.910	12.590	12.670	12.554	2,555,600
2023-10-30	12.370	12.790	12.330	12.740	12.623	3,302,700
2023-10-27	12.690	12.690	12.200	12.370	12.257	3,778,261
2023-10-26	12.600	12.750	12.470	12.660	12.544	2,537,020
2023-10-25	12.420	12.750	12.360	12.640	12.524	3,498,876
2023-10-24	11.970	12.440	11.770	12.410	12.296	4,481,576
2023-10-23	12.280	12.350	11.870	11.930	11.821	4,593,620
2023-10-20	12.730	12.910	12.460	12.500	12.385	3,359,990
2023-10-19	12.860	13.230	12.750	12.780	12.663	3,495,248
2023-10-18	13.050	13.070	12.740	12.900	12.782	4,122,248
2023-10-17	13.010	13.390	13.010	13.240	13.119	5,308,084
2023-10-16	13.080	13.170	12.880	12.980	12.861	2,854,280
2023-10-13	13.120	13.210	13.000	13.040	12.920	3,307,100
2023-10-12	13.450	13.490	13.160	13.210	13.089	3,281,800
2023-10-11	13.240	13.450	13.060	13.310	13.188	3,765,553
2023-10-10	13.000	13.290	12.990	13.250	13.129	4,266,933
2023-10-09	13.080	13.140	12.830	13.000	12.881	3,377,204
2023-09-28	12.920	13.170	12.800	13.120	13.000	4,044,000
2023-09-27	12.800	12.960	12.650	12.870	12.752	3,067,800
2023-09-26	12.690	12.990	12.600	12.850	12.732	4,014,600
2023-09-25	12.750	12.950	12.580	12.720	12.603	3,797,300
2023-09-22	12.350	12.850	12.350	12.850	12.732	4,518,067
2023-09-21	12.550	12.700	12.360	12.420	12.306	2,613,000
2023-09-20	12.530	12.740	12.510	12.520	12.405	2,777,300
2023-09-19	12.630	12.700	12.500	12.620	12.504	3,054,100
2023-09-18	12.450	12.780	12.350	12.700	12.584	3,630,500
2023-09-15	12.730	12.810	12.480	12.540	12.425	3,980,500
2023-09-14	12.780	12.910	12.640	12.720	12.603	4,183,300
2023-09-13	12.990	13.020	12.650	12.790	12.673	5,293,570
2023-09-12	13.280	13.380	12.970	12.990	12.871	6,583,430
2023-09-11	13.240	13.530	13.100	13.390	13.267	6,530,886
2023-09-08	13.560	13.750	13.090	13.360	13.238	7,987,200
2023-09-07	13.450	13.820	13.370	13.640	13.515	8,349,103
2023-09-06	13.550	13.680	13.270	13.490	13.366	7,941,639
2023-09-05	13.850	14.030	13.560	13.700	13.574	7,873,195
2023-09-04	13.500	13.840	13.360	13.820	13.693	9,618,126
2023-09-01	14.060	14.300	13.480	13.480	13.356	15,443,859
2023-08-31	14.700	14.810	14.020	14.050	13.921	14,884,284
2023-08-30	15.100	15.110	14.570	14.690	14.555	17,104,146
2023-08-29	15.080	15.750	14.920	15.560	15.417	21,912,447
2023-08-28	18.380	18.380	15.010	15.080	14.942	34,882,957
2023-08-25	14.600	15.850	14.460	15.610	15.467	30,377,470
2023-08-24	14.910	15.290	14.340	14.790	14.654	16,065,270
2023-08-23	15.470	15.500	14.870	14.890	14.753	16,568,140
2023-08-22	14.690	15.630	14.640	15.610	15.467	23,423,442
2023-08-21	14.670	14.990	14.600	14.680	14.545	13,040,982
2023-08-18	15.200	15.290	14.600	14.660	14.526	22,776,128
2023-08-17	14.840	16.200	14.700	15.600	15.457	27,663,297
2023-08-16	14.400	15.650	14.220	15.180	15.041	30,024,978
2023-08-15	14.780	14.830	14.190	14.460	14.327	20,489,233
2023-08-14	15.290	15.670	14.570	14.710	14.575	27,597,306
2023-08-11	16.700	16.750	15.500	15.530	15.388	35,001,859
2023-08-10	17.390	17.850	16.440	17.710	17.548	52,887,720
2023-08-09	15.090	18.240	15.090	18.240	18.073	56,367,087
2023-08-08	15.150	15.970	14.700	15.200	15.061	27,491,677
2023-08-07	14.780	15.790	14.390	15.530	15.388	31,530,605
2023-08-04	13.960	15.900	13.800	14.670	14.535	28,689,230
2023-08-03	13.190	14.110	12.980	13.950	13.822	18,591,841
2023-08-02	12.790	13.600	12.730	13.270	13.148	10,415,631

← NewerPage 13 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.