Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.430	10.520	10.330	10.450	10.347	1,709,300
2022-11-03	10.400	10.510	10.180	10.440	10.337	2,525,690
2022-11-02	10.580	10.580	10.370	10.410	10.307	1,763,000
2022-11-01	10.280	10.540	10.280	10.520	10.416	2,159,180
2022-10-31	10.020	10.350	9.970	10.280	10.179	2,180,500
2022-10-28	10.590	10.590	9.950	10.030	9.931	2,090,100
2022-10-27	10.250	10.580	10.230	10.410	10.307	2,499,800
2022-10-26	9.910	10.360	9.890	10.300	10.199	1,824,800
2022-10-25	10.000	10.150	9.760	9.830	9.733	1,311,000
2022-10-24	10.290	10.410	9.940	10.020	9.921	1,576,284
2022-10-21	10.160	10.210	9.980	10.130	10.030	866,700
2022-10-20	10.020	10.230	10.000	10.080	9.981	1,010,100
2022-10-19	10.110	10.180	9.950	10.080	9.981	939,770
2022-10-18	10.100	10.150	9.990	10.110	10.010	1,247,540
2022-10-17	9.880	10.130	9.840	10.110	10.010	1,466,420
2022-10-14	9.630	9.970	9.600	9.880	9.783	1,701,210
2022-10-13	9.390	9.740	9.300	9.600	9.505	1,567,147
2022-10-12	9.130	9.380	9.020	9.380	9.288	987,900
2022-10-11	9.050	9.120	8.900	9.070	8.981	661,300
2022-10-10	9.300	9.330	8.960	9.000	8.911	727,730
2022-09-30	9.210	9.330	9.090	9.190	9.099	963,900
2022-09-29	9.390	9.500	9.110	9.160	9.070	912,320
2022-09-28	9.520	9.630	9.310	9.320	9.228	1,050,260
2022-09-27	9.320	9.650	9.320	9.650	9.555	1,215,200
2022-09-26	9.550	9.560	9.230	9.270	9.179	1,175,797
2022-09-23	9.880	10.000	9.550	9.640	9.545	1,072,180
2022-09-22	9.890	10.050	9.810	9.880	9.783	1,380,530
2022-09-21	9.820	9.960	9.520	9.910	9.812	1,487,920
2022-09-20	9.710	9.840	9.660	9.820	9.723	1,052,970
2022-09-19	9.910	9.910	9.560	9.620	9.525	1,749,591
2022-09-16	9.980	10.170	9.890	9.910	9.812	1,564,600
2022-09-15	10.390	10.390	9.950	10.070	9.971	1,407,410
2022-09-14	10.240	10.300	10.010	10.290	10.189	1,156,880
2022-09-13	10.270	10.430	10.240	10.330	10.228	1,537,060
2022-09-09	10.520	10.520	10.200	10.240	10.139	2,338,829
2022-09-08	10.580	10.600	10.370	10.420	10.317	1,111,669
2022-09-07	10.710	10.750	10.450	10.550	10.446	1,727,400
2022-09-06	10.630	10.690	10.410	10.610	10.505	1,745,660
2022-09-05	10.760	10.830	10.520	10.600	10.496	1,292,880
2022-09-02	10.460	10.760	10.350	10.740	10.634	2,245,493
2022-09-01	10.380	10.590	10.300	10.330	10.228	1,564,300
2022-08-31	10.730	10.890	10.300	10.340	10.238	2,172,549
2022-08-30	10.620	10.980	10.580	10.740	10.634	1,947,803
2022-08-29	10.400	10.730	10.290	10.650	10.545	1,577,517
2022-08-26	10.990	11.140	10.590	10.600	10.496	1,938,703
2022-08-25	11.210	11.300	10.680	10.920	10.812	2,514,900
2022-08-24	11.770	11.840	11.080	11.130	11.020	4,641,743
2022-08-23	11.470	11.780	11.260	11.770	11.654	3,287,594
2022-08-22	11.410	11.690	11.100	11.480	11.367	3,066,594
2022-08-19	11.350	11.960	11.320	11.340	11.228	3,694,100
2022-08-18	11.330	11.450	11.180	11.370	11.258	1,485,700
2022-08-17	11.280	11.480	11.230	11.390	11.278	2,378,220
2022-08-16	11.530	11.590	11.180	11.320	11.208	3,284,755
2022-08-15	11.830	11.950	11.450	11.520	11.407	2,559,110
2022-08-12	11.800	11.980	11.630	11.780	11.664	2,521,690
2022-08-11	11.570	11.840	11.510	11.800	11.684	2,680,060
2022-08-10	11.500	11.720	11.370	11.600	11.486	2,099,800
2022-08-09	11.650	11.700	11.440	11.490	11.377	1,581,030
2022-08-08	11.540	11.670	11.360	11.650	11.535	2,669,170
2022-08-05	11.100	11.550	11.100	11.520	11.407	2,946,390

← NewerPage 17 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.