Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	13.100	13.100	12.700	12.840	12.722	4,145,044
2023-07-31	13.190	13.340	12.950	13.010	12.891	6,876,582
2023-07-28	12.560	13.410	12.350	13.310	13.188	8,392,760
2023-07-27	12.700	12.870	12.530	12.590	12.475	2,358,300
2023-07-26	13.120	13.140	12.770	12.770	12.653	3,342,000
2023-07-25	12.700	13.240	12.660	13.150	13.029	4,606,560
2023-07-24	12.420	12.770	12.340	12.520	12.405	1,912,800
2023-07-21	12.630	12.780	12.400	12.430	12.316	1,877,065
2023-07-20	12.860	12.950	12.630	12.680	12.564	1,863,821
2023-07-19	12.760	12.970	12.750	12.840	12.722	1,622,431
2023-07-18	12.910	12.960	12.740	12.820	12.702	1,933,120
2023-07-17	12.980	13.080	12.810	12.900	12.782	2,385,670
2023-07-14	12.480	12.990	12.440	12.820	12.702	3,653,700
2023-07-13	12.360	12.550	12.250	12.480	12.366	3,176,270
2023-07-12	12.610	12.700	12.200	12.240	12.128	2,885,000
2023-07-11	12.590	12.720	12.490	12.650	12.534	1,995,470
2023-07-10	12.690	12.750	12.510	12.580	12.465	2,056,660
2023-07-07	12.820	12.820	12.450	12.590	12.475	2,646,200
2023-07-06	12.810	13.030	12.680	12.840	12.722	2,380,960
2023-07-05	13.130	13.240	12.800	12.810	12.693	3,708,600
2023-07-04	13.050	13.230	12.970	13.130	13.010	2,561,694
2023-07-03	13.150	13.210	12.760	13.060	12.940	3,198,553
2023-06-30	12.990	13.220	12.860	13.150	13.029	3,497,200
2023-06-29	12.770	13.150	12.700	13.040	12.920	4,383,700
2023-06-28	12.930	13.070	12.360	12.770	12.653	4,394,240
2023-06-27	12.900	13.160	12.840	12.980	12.861	4,212,314
2023-06-26	13.720	13.900	12.800	12.900	12.782	5,856,114
2023-06-21	14.310	14.350	13.690	13.720	13.594	7,021,570
2023-06-20	14.320	14.630	14.130	14.400	14.268	7,028,330
2023-06-19	14.070	14.450	13.980	14.320	14.189	6,815,000
2023-06-16	14.160	14.360	13.880	14.070	13.941	5,491,790
2023-06-15	14.490	14.590	13.950	14.080	13.951	7,735,600
2023-06-14	14.400	14.550	14.150	14.520	14.387	6,222,820
2023-06-13	14.280	14.520	14.180	14.420	14.288	6,703,740
2023-06-12	14.550	14.650	14.240	14.290	14.159	5,273,490
2023-06-09	14.400	14.560	14.100	14.420	14.288	7,099,161
2023-06-08	14.290	14.700	14.100	14.500	14.357	10,645,481
2023-06-07	14.000	14.480	13.720	14.430	14.288	9,216,850
2023-06-06	14.330	14.650	13.810	13.890	13.753	8,367,404
2023-06-05	13.850	14.560	13.850	14.470	14.327	9,961,840
2023-06-02	13.860	14.260	13.770	13.950	13.813	10,625,361
2023-06-01	13.430	13.840	13.220	13.800	13.664	9,494,660
2023-05-31	13.370	13.580	13.220	13.430	13.298	5,795,530
2023-05-30	13.090	13.450	12.770	13.380	13.248	6,773,560
2023-05-29	13.350	13.480	13.020	13.150	13.020	5,397,760
2023-05-26	13.100	13.410	12.920	13.360	13.228	6,033,360
2023-05-25	13.200	13.440	12.770	13.100	12.971	7,941,319
2023-05-24	13.530	13.690	13.090	13.190	13.060	8,535,255
2023-05-23	14.030	14.030	13.260	13.280	13.149	9,330,846
2023-05-22	14.640	14.730	13.750	14.070	13.931	11,948,638
2023-05-19	15.100	15.250	14.550	14.670	14.525	11,373,030
2023-05-18	15.450	15.640	15.040	15.270	15.120	19,698,590
2023-05-17	13.800	16.000	13.560	15.850	15.694	21,163,266
2023-05-16	14.280	14.380	13.600	13.760	13.624	4,941,800
2023-05-15	14.450	14.530	13.900	14.320	14.179	6,733,386
2023-05-12	14.630	14.980	14.430	14.440	14.298	7,526,850
2023-05-11	14.840	15.200	14.560	14.870	14.723	10,418,840
2023-05-10	14.280	15.680	14.160	14.980	14.832	17,436,531
2023-05-09	14.550	14.850	14.290	14.380	14.238	10,736,968
2023-05-08	14.200	14.550	14.020	14.380	14.238	7,987,257

← NewerPage 14 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.