Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	10.810	11.090	10.810	11.080	10.971	1,654,970
2022-08-03	10.700	11.130	10.700	10.780	10.674	2,103,300
2022-08-02	11.310	11.340	10.610	10.820	10.713	2,971,530
2022-08-01	11.340	11.460	11.230	11.310	11.199	1,645,650
2022-07-29	11.380	11.660	11.310	11.320	11.208	2,264,950
2022-07-28	11.300	11.450	11.260	11.380	11.268	2,106,620
2022-07-27	11.150	11.290	11.060	11.250	11.139	1,523,290
2022-07-26	11.150	11.150	10.950	11.140	11.030	1,635,200
2022-07-25	11.090	11.220	11.000	11.060	10.951	1,973,760
2022-07-22	11.220	11.350	10.930	11.070	10.961	1,740,213
2022-07-21	11.130	11.300	11.050	11.230	11.119	2,531,740
2022-07-20	11.060	11.190	10.980	11.130	11.020	2,310,430
2022-07-19	10.810	11.120	10.720	11.090	10.981	3,577,782
2022-07-18	10.300	10.890	10.300	10.840	10.733	4,028,630
2022-07-15	10.750	10.750	10.240	10.270	10.169	2,823,440
2022-07-14	10.480	10.770	10.320	10.690	10.585	2,026,026
2022-07-13	10.320	10.540	10.080	10.540	10.436	2,049,909
2022-07-12	10.490	10.520	10.170	10.220	10.119	1,747,969
2022-07-11	10.620	10.790	10.450	10.520	10.416	1,974,094
2022-07-08	10.460	10.850	10.420	10.740	10.634	2,826,246
2022-07-07	10.500	10.850	10.440	10.470	10.367	1,852,840
2022-07-06	10.700	10.700	10.420	10.500	10.397	1,740,699
2022-07-05	10.940	10.970	10.470	10.620	10.515	2,353,580
2022-07-04	10.830	10.980	10.670	10.920	10.812	2,446,617
2022-07-01	10.770	11.140	10.730	10.830	10.723	2,820,210
2022-06-30	10.870	11.050	10.750	10.770	10.664	2,375,400
2022-06-29	11.040	11.150	10.770	10.800	10.694	2,501,321
2022-06-28	10.810	11.040	10.600	11.040	10.931	2,762,002
2022-06-27	10.810	10.890	10.700	10.760	10.654	1,907,324
2022-06-24	10.970	11.020	10.780	10.820	10.713	2,175,197
2022-06-23	10.590	10.920	10.590	10.850	10.743	2,375,680
2022-06-22	11.040	11.040	10.650	10.670	10.555	2,556,730
2022-06-21	10.750	11.080	10.750	11.030	10.911	2,981,900
2022-06-20	10.790	10.970	10.750	10.860	10.743	2,321,700
2022-06-17	10.920	11.010	10.710	10.840	10.723	3,597,200
2022-06-16	11.020	11.200	10.810	10.910	10.792	6,012,790
2022-06-15	10.850	11.500	10.730	11.100	10.980	9,615,840
2022-06-14	10.440	10.850	10.080	10.850	10.733	4,659,137
2022-06-13	10.200	10.590	10.100	10.440	10.327	3,166,700
2022-06-10	10.200	10.420	10.160	10.300	10.189	1,903,100
2022-06-09	10.360	10.540	10.110	10.220	10.110	2,775,473
2022-06-08	10.560	10.610	10.320	10.490	10.377	3,044,500
2022-06-07	10.670	10.800	10.360	10.560	10.446	3,796,900
2022-06-06	10.650	10.800	10.620	10.770	10.654	3,608,230
2022-06-02	10.710	10.770	10.430	10.650	10.535	4,337,360
2022-06-01	10.540	10.970	10.500	10.720	10.604	4,815,357
2022-05-31	10.680	10.790	10.400	10.650	10.535	4,299,642
2022-05-30	10.900	10.980	10.440	10.630	10.515	6,083,570
2022-05-27	11.040	11.330	10.420	10.660	10.545	10,088,784
2022-05-26	11.250	11.790	11.050	11.140	11.020	9,851,941
2022-05-25	10.210	12.130	10.210	11.350	11.228	13,660,675
2022-05-24	10.620	10.810	10.200	10.200	10.090	4,049,763
2022-05-23	10.260	10.550	10.250	10.530	10.416	2,948,877
2022-05-20	10.050	10.250	10.010	10.210	10.100	2,781,310
2022-05-19	9.790	10.090	9.760	10.080	9.971	2,912,460
2022-05-18	9.880	10.250	9.800	9.900	9.793	3,224,300
2022-05-17	9.900	10.050	9.710	9.810	9.704	2,382,110
2022-05-16	9.760	10.130	9.760	9.930	9.823	3,196,700
2022-05-13	9.580	9.760	9.580	9.750	9.645	1,838,590
2022-05-12	9.550	9.830	9.460	9.630	9.526	2,292,700

← NewerPage 18 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.