Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	12.100	12.300	12.020	12.150	12.030	2,878,040
2023-02-03	12.040	12.560	12.040	12.150	12.030	4,361,110
2023-02-02	11.760	12.200	11.760	12.030	11.911	4,832,336
2023-02-01	11.490	11.840	11.350	11.780	11.664	3,469,018
2023-01-31	11.280	11.470	11.110	11.380	11.268	4,914,818
2023-01-30	11.180	11.200	11.050	11.140	11.030	2,179,520
2023-01-20	11.030	11.180	10.970	11.010	10.902	2,154,500
2023-01-19	10.870	11.070	10.770	11.030	10.921	2,784,500
2023-01-18	10.610	10.890	10.480	10.870	10.763	2,352,800
2023-01-17	10.880	10.890	10.520	10.560	10.456	2,240,000
2023-01-16	10.400	11.000	10.290	10.800	10.694	3,175,410
2023-01-13	10.520	10.580	10.260	10.330	10.228	1,140,434
2023-01-12	10.560	10.640	10.320	10.460	10.357	1,359,514
2023-01-11	10.590	10.650	10.370	10.400	10.298	1,310,050
2023-01-10	10.620	10.690	10.520	10.590	10.486	1,421,974
2023-01-09	10.540	10.780	10.540	10.610	10.505	1,405,964
2023-01-06	10.620	10.730	10.470	10.540	10.436	1,410,144
2023-01-05	10.860	10.860	10.570	10.630	10.525	1,754,600
2023-01-04	10.660	10.790	10.620	10.760	10.654	2,593,070
2023-01-03	10.180	10.670	10.140	10.620	10.515	2,666,850
2022-12-30	9.850	10.230	9.850	10.160	10.060	1,689,380
2022-12-29	9.930	10.080	9.830	9.890	9.793	983,800
2022-12-28	10.070	10.150	9.880	9.910	9.812	1,246,400
2022-12-27	10.380	10.430	10.070	10.160	10.060	1,746,330
2022-12-26	10.000	10.400	9.970	10.380	10.278	1,858,816
2022-12-23	9.740	10.180	9.650	10.040	9.941	2,673,353
2022-12-22	9.870	9.930	9.620	9.750	9.654	1,563,000
2022-12-21	9.950	10.020	9.730	9.790	9.694	1,043,370
2022-12-20	10.030	10.160	9.900	9.960	9.862	1,338,130
2022-12-19	10.370	10.420	9.970	10.030	9.931	1,579,000
2022-12-16	10.580	10.600	10.300	10.300	10.199	1,328,600
2022-12-15	10.390	10.730	10.320	10.570	10.466	1,494,165
2022-12-14	10.450	10.560	10.350	10.420	10.317	985,400
2022-12-13	10.650	10.780	10.460	10.480	10.377	1,311,550
2022-12-12	10.470	10.680	10.410	10.600	10.496	1,594,030
2022-12-09	10.620	10.680	10.390	10.470	10.367	1,887,810
2022-12-08	10.770	10.840	10.570	10.660	10.555	1,446,900
2022-12-07	10.860	10.860	10.680	10.710	10.604	1,481,699
2022-12-06	10.980	11.080	10.800	10.820	10.713	1,713,870
2022-12-05	10.960	11.050	10.800	11.040	10.931	2,572,100
2022-12-02	10.530	10.940	10.530	10.800	10.694	2,319,031
2022-12-01	10.400	10.650	10.350	10.600	10.496	2,411,724
2022-11-30	10.350	10.560	10.180	10.350	10.248	1,896,116
2022-11-29	10.180	10.430	10.140	10.350	10.248	1,762,100
2022-11-28	10.230	10.340	10.110	10.170	10.070	1,494,914
2022-11-25	10.420	10.460	10.240	10.270	10.169	1,536,515
2022-11-24	10.590	10.680	10.310	10.420	10.317	2,009,100
2022-11-23	10.720	10.820	10.360	10.480	10.377	2,533,330
2022-11-22	10.940	11.080	10.710	10.720	10.614	2,309,200
2022-11-21	10.970	11.070	10.780	11.010	10.902	2,469,030
2022-11-18	11.340	11.450	11.010	11.010	10.902	3,334,369
2022-11-17	10.840	11.320	10.750	11.310	11.199	4,848,461
2022-11-16	10.860	11.030	10.730	10.820	10.713	4,236,330
2022-11-15	10.510	11.110	10.500	10.890	10.783	4,855,823
2022-11-14	10.460	10.630	10.370	10.530	10.426	2,102,864
2022-11-11	10.780	10.830	10.450	10.470	10.367	3,165,060
2022-11-10	10.500	10.680	10.470	10.570	10.466	2,437,960
2022-11-09	10.570	10.670	10.500	10.520	10.416	1,157,960
2022-11-08	10.460	10.660	10.310	10.650	10.545	1,815,317
2022-11-07	10.380	10.600	10.360	10.520	10.416	1,690,730

← NewerPage 16 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.