Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.760	9.910	9.560	9.560	9.457	3,881,700
2022-05-10	9.370	9.960	9.270	9.770	9.665	3,686,230
2022-05-09	9.400	9.640	9.180	9.460	9.358	1,893,687
2022-05-06	9.120	9.340	8.980	9.270	9.170	2,938,650
2022-05-05	9.080	9.350	8.900	9.200	9.101	2,343,682
2022-04-29	8.670	9.250	8.630	9.070	8.972	3,706,200
2022-04-28	8.800	8.830	8.380	8.490	8.398	2,347,750
2022-04-27	8.650	8.860	8.300	8.820	8.725	3,290,800
2022-04-26	8.950	9.150	8.580	8.610	8.517	2,900,830
2022-04-25	9.800	9.800	8.910	8.960	8.863	3,402,990
2022-04-22	9.940	10.070	9.770	9.910	9.803	2,119,898
2022-04-21	10.390	10.410	9.910	9.930	9.823	2,821,250
2022-04-20	10.500	10.710	10.300	10.400	10.288	2,384,310
2022-04-19	10.530	10.670	10.370	10.500	10.387	1,373,470
2022-04-18	10.430	10.560	10.140	10.510	10.397	2,171,648
2022-04-15	10.660	10.660	10.350	10.420	10.308	2,490,800
2022-04-14	11.000	11.090	10.650	10.710	10.595	2,296,220
2022-04-13	11.290	11.360	10.870	10.880	10.763	3,357,598
2022-04-12	11.110	11.400	10.870	11.390	11.267	3,215,000
2022-04-11	11.220	11.350	10.860	10.950	10.832	3,135,830
2022-04-08	12.070	12.070	11.230	11.330	11.208	5,055,670
2022-04-07	12.540	12.590	12.040	12.080	11.950	3,017,740
2022-04-06	12.060	12.650	12.060	12.560	12.425	4,081,070
2022-04-01	12.190	12.280	12.040	12.090	11.960	2,713,830
2022-03-31	11.970	12.460	11.960	12.290	12.158	4,354,430
2022-03-30	11.990	12.170	11.930	12.090	11.960	2,344,330
2022-03-29	12.360	12.400	11.850	11.970	11.841	3,540,700
2022-03-28	12.170	12.470	11.950	12.350	12.217	2,686,617
2022-03-25	12.350	12.600	12.180	12.220	12.088	3,561,765
2022-03-24	12.630	12.740	12.250	12.420	12.286	5,698,500
2022-03-23	12.850	13.350	12.660	12.810	12.672	6,019,240
2022-03-22	12.770	12.860	12.500	12.750	12.613	3,661,443
2022-03-21	12.940	12.950	12.530	12.770	12.632	4,567,957
2022-03-18	12.590	12.980	12.590	12.920	12.781	4,684,469
2022-03-17	12.860	12.990	12.530	12.700	12.563	6,612,600
2022-03-16	12.100	12.870	11.910	12.820	12.682	8,331,240
2022-03-15	12.120	12.420	11.880	11.880	11.752	4,069,486
2022-03-14	12.600	12.850	12.210	12.220	12.088	3,895,300
2022-03-11	12.630	12.990	12.220	12.840	12.702	5,136,540
2022-03-10	12.710	12.930	12.530	12.750	12.613	5,161,570
2022-03-09	12.460	12.600	11.830	12.490	12.355	4,679,612
2022-03-08	12.610	12.830	12.380	12.520	12.385	4,615,500
2022-03-07	12.650	12.790	12.380	12.600	12.464	4,219,900
2022-03-04	12.970	13.160	12.650	12.770	12.632	6,162,976
2022-03-03	13.740	13.780	13.230	13.300	13.157	6,618,700
2022-03-02	13.200	13.850	13.100	13.770	13.622	7,557,450
2022-03-01	13.110	13.400	13.080	13.330	13.186	4,652,917
2022-02-28	13.700	13.710	12.950	13.160	13.018	5,747,309
2022-02-25	13.460	13.580	13.210	13.310	13.167	4,383,200
2022-02-24	14.070	14.250	13.010	13.320	13.176	10,672,530
2022-02-23	14.200	14.410	13.750	14.280	14.126	7,813,777
2022-02-22	14.420	14.660	13.870	14.050	13.899	9,899,347
2022-02-21	14.440	14.870	14.380	14.640	14.482	9,964,956
2022-02-18	14.250	14.450	13.850	14.450	14.294	8,929,977
2022-02-17	14.810	14.980	14.050	14.110	13.958	11,943,476
2022-02-16	15.790	15.900	14.820	14.930	14.769	11,925,845
2022-02-15	15.650	16.260	15.420	15.790	15.620	10,370,130
2022-02-14	15.300	15.990	15.050	15.650	15.481	9,214,693
2022-02-11	16.300	16.350	15.460	15.830	15.659	14,600,290
2022-02-10	16.480	17.450	16.180	16.680	16.500	17,203,024

← NewerPage 19 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.