Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	13.800	14.880	13.660	14.350	14.209	13,344,066
2023-05-04	12.980	13.970	12.800	13.900	13.763	10,372,907
2023-04-28	12.170	13.180	12.100	13.100	12.971	8,064,650
2023-04-27	12.430	12.600	11.950	12.120	12.001	5,754,570
2023-04-26	12.500	12.990	12.320	12.500	12.377	6,853,930
2023-04-25	13.070	13.290	12.670	12.790	12.664	7,290,536
2023-04-24	13.280	13.330	12.800	13.100	12.971	6,941,140
2023-04-21	14.480	14.480	13.170	13.340	13.209	11,538,121
2023-04-20	13.970	14.880	13.950	14.480	14.337	11,427,527
2023-04-19	13.690	14.400	13.600	14.060	13.921	9,160,731
2023-04-18	13.430	13.850	13.280	13.730	13.595	5,564,530
2023-04-17	14.110	14.180	13.410	13.570	13.436	6,331,494
2023-04-14	14.070	14.260	13.690	14.000	13.862	6,982,277
2023-04-13	14.010	14.320	13.830	14.000	13.862	10,271,601
2023-04-12	13.510	14.060	13.410	14.000	13.862	8,730,791
2023-04-11	13.140	13.580	13.080	13.520	13.387	6,478,939
2023-04-10	13.770	14.080	13.150	13.180	13.050	10,877,773
2023-04-07	13.400	13.940	13.130	13.870	13.733	10,506,356
2023-04-06	13.560	13.560	13.210	13.320	13.189	7,190,680
2023-04-04	13.900	13.960	13.570	13.730	13.595	9,258,382
2023-04-03	13.440	13.970	13.340	13.960	13.822	12,276,646
2023-03-31	13.290	13.650	13.080	13.630	13.496	8,967,086
2023-03-30	13.560	13.600	13.000	13.190	13.060	8,242,979
2023-03-29	13.460	13.750	13.200	13.560	13.426	8,642,677
2023-03-28	13.800	13.830	13.330	13.590	13.456	9,114,783
2023-03-27	13.750	14.080	13.530	13.900	13.763	13,119,066
2023-03-24	13.860	14.160	13.730	13.930	13.793	14,991,763
2023-03-23	13.680	14.610	13.430	14.130	13.991	23,186,855
2023-03-22	13.360	13.560	13.240	13.560	13.426	11,130,710
2023-03-21	13.200	13.490	12.850	13.400	13.268	11,430,400
2023-03-20	13.560	13.880	13.130	13.190	13.060	15,961,268
2023-03-17	13.400	13.970	13.300	13.720	13.585	22,378,244
2023-03-16	13.330	13.550	13.040	13.500	13.367	17,500,120
2023-03-15	13.480	13.570	13.180	13.360	13.228	16,696,615
2023-03-14	13.930	13.980	13.330	13.550	13.417	22,216,860
2023-03-13	14.650	14.690	13.630	14.130	13.991	34,834,871
2023-03-10	12.500	15.080	12.420	15.080	14.931	23,461,009
2023-03-09	12.230	12.580	11.930	12.570	12.446	4,658,650
2023-03-08	11.830	12.310	11.760	12.310	12.189	3,708,100
2023-03-07	12.250	12.250	11.760	11.780	11.664	2,371,701
2023-03-06	12.320	12.320	12.120	12.200	12.080	2,119,200
2023-03-03	12.510	12.510	12.140	12.250	12.129	2,595,400
2023-03-02	12.400	12.570	12.320	12.540	12.416	4,030,880
2023-03-01	11.790	12.460	11.790	12.440	12.317	5,385,400
2023-02-28	11.760	12.050	11.740	11.840	11.723	2,928,514
2023-02-27	11.870	11.990	11.680	11.730	11.614	2,509,430
2023-02-24	11.880	12.030	11.770	11.870	11.753	2,651,380
2023-02-23	12.130	12.200	11.810	11.910	11.793	3,617,255
2023-02-22	12.250	12.250	11.850	12.120	12.001	5,451,600
2023-02-21	12.410	12.660	12.160	12.260	12.139	5,554,577
2023-02-20	12.070	12.480	11.990	12.420	12.298	6,360,180
2023-02-17	12.800	12.820	12.090	12.120	12.001	6,435,359
2023-02-16	12.810	12.930	12.320	12.450	12.327	6,590,684
2023-02-15	12.330	13.150	12.300	13.040	12.912	7,837,980
2023-02-14	12.560	12.680	12.300	12.330	12.209	3,688,340
2023-02-13	12.770	12.830	12.360	12.660	12.535	5,366,656
2023-02-10	12.620	13.230	12.620	12.770	12.644	6,764,411
2023-02-09	12.830	13.440	12.020	12.750	12.624	9,141,579
2023-02-08	12.350	12.550	12.010	12.530	12.407	3,759,000
2023-02-07	12.170	12.450	12.010	12.290	12.169	2,752,010

← NewerPage 15 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.