Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.900	17.840	16.470	16.760	16.579	20,553,062
2022-02-08	15.500	18.800	15.100	17.290	17.104	25,384,140
2022-02-07	14.960	16.780	13.500	16.150	15.976	25,028,542
2022-01-28	14.280	16.200	14.200	14.860	14.700	24,503,915
2022-01-27	15.030	15.100	13.720	13.790	13.641	22,261,522
2022-01-26	12.740	15.220	12.140	15.220	15.056	20,293,217
2022-01-25	13.700	13.700	12.600	12.680	12.543	10,965,260
2022-01-24	14.400	14.800	13.730	13.990	13.839	10,785,611
2022-01-21	13.770	15.230	13.530	14.320	14.166	15,530,382
2022-01-20	14.080	14.160	13.300	13.690	13.542	10,311,339
2022-01-19	13.780	14.550	13.780	14.060	13.908	12,141,345
2022-01-18	15.100	15.350	13.880	13.980	13.829	22,563,493
2022-01-17	12.800	15.080	12.720	15.080	14.917	21,208,723
2022-01-14	13.190	13.190	12.570	12.570	12.434	17,723,810
2022-01-13	14.880	14.880	13.320	13.640	13.493	24,470,801
2022-01-12	11.930	12.500	11.910	12.400	12.266	4,854,054
2022-01-11	12.220	12.380	11.890	11.940	11.811	3,626,600
2022-01-10	11.870	12.290	11.670	12.260	12.128	4,078,280
2022-01-07	12.170	12.840	11.960	11.990	11.861	6,840,371
2022-01-06	12.390	12.420	12.070	12.200	12.068	3,082,332
2022-01-05	12.280	12.480	12.190	12.370	12.237	4,290,830
2022-01-04	12.120	12.430	11.990	12.320	12.187	5,405,042
2021-12-31	11.880	12.220	11.830	12.120	11.989	3,195,020
2021-12-30	11.580	12.380	11.400	11.940	11.811	3,946,700
2021-12-29	11.780	11.840	11.480	11.630	11.505	2,034,380
2021-12-28	11.430	11.890	11.360	11.820	11.693	2,800,820
2021-12-27	11.520	11.570	11.250	11.450	11.327	1,841,850
2021-12-24	11.830	11.970	11.430	11.490	11.366	2,412,539
2021-12-23	11.970	12.040	11.770	11.860	11.732	3,548,580
2021-12-22	12.370	12.380	12.110	12.160	12.029	3,598,590
2021-12-21	12.020	12.380	11.950	12.370	12.237	4,770,095
2021-12-20	11.760	12.320	11.750	11.950	11.821	5,742,015
2021-12-17	11.800	12.100	11.500	11.870	11.742	4,866,115
2021-12-16	11.780	11.840	11.500	11.660	11.534	2,895,775
2021-12-15	11.650	11.880	11.570	11.750	11.623	3,195,633
2021-12-14	11.440	11.750	11.260	11.690	11.564	3,658,848
2021-12-13	11.600	11.680	11.380	11.440	11.317	3,006,240
2021-12-10	11.940	11.990	11.480	11.600	11.475	4,577,877
2021-12-09	12.020	12.200	11.810	12.020	11.890	5,770,367
2021-12-08	12.200	12.270	11.850	11.980	11.851	8,711,724
2021-12-07	10.850	13.150	10.730	12.510	12.375	15,777,248
2021-12-06	11.200	11.630	10.960	10.960	10.842	1,845,552
2021-12-03	11.540	11.610	11.250	11.350	11.228	2,187,552
2021-12-02	11.800	11.900	11.390	11.480	11.356	1,969,100
2021-12-01	11.400	11.950	11.350	11.770	11.643	3,087,705
2021-11-30	11.440	11.700	11.350	11.590	11.465	3,279,900
2021-11-29	11.000	11.540	10.910	11.400	11.277	3,637,380
2021-11-26	11.360	11.360	10.820	11.120	11.000	2,867,230
2021-11-25	11.250	11.550	11.110	11.380	11.257	2,476,410
2021-11-24	11.030	11.290	10.980	11.130	11.010	1,530,568
2021-11-23	11.120	11.240	10.940	11.040	10.921	1,499,343
2021-11-22	11.290	11.350	11.050	11.120	11.000	1,138,402
2021-11-19	11.170	11.340	11.020	11.190	11.069	1,307,910
2021-11-18	11.400	11.450	11.020	11.080	10.961	2,317,661
2021-11-17	11.340	11.430	11.170	11.400	11.277	1,662,410
2021-11-16	11.500	11.500	11.200	11.230	11.109	2,236,542
2021-11-15	10.880	11.440	10.860	11.340	11.218	3,665,349
2021-11-12	10.890	10.920	10.690	10.860	10.743	1,915,868
2021-11-11	10.480	10.870	10.410	10.860	10.743	2,292,420
2021-11-10	10.380	10.550	10.310	10.550	10.436	1,784,511

← NewerPage 20 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.