Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	21.120	21.200	20.600	20.750	20.696	3,495,382
2026-04-22	21.030	21.500	21.030	21.190	21.134	4,013,494
2026-04-21	21.300	21.370	20.800	21.030	20.975	2,962,814
2026-04-20	21.180	21.490	20.990	21.370	21.314	3,051,930
2026-04-17	21.180	21.420	20.800	21.200	21.144	3,683,440
2026-04-16	20.820	21.400	20.770	21.290	21.234	3,903,980
2026-04-15	21.220	21.630	20.760	20.810	20.755	3,012,450
2026-04-14	21.420	21.500	20.890	21.210	21.154	3,580,300
2026-04-13	20.860	21.250	20.630	21.030	20.975	3,883,830
2026-04-10	20.910	21.840	20.850	21.160	21.104	5,738,962
2026-04-09	21.000	21.200	20.670	20.720	20.666	4,050,200
2026-04-08	20.990	21.490	20.500	21.460	21.404	6,846,930
2026-04-07	19.670	20.130	19.570	20.080	20.027	3,255,147
2026-04-03	20.340	20.400	19.450	19.490	19.439	3,345,800
2026-04-02	20.780	20.780	19.970	20.110	20.057	3,444,200
2026-04-01	20.920	21.010	20.580	20.870	20.815	2,844,430
2026-03-31	20.900	21.320	20.410	20.470	20.416	3,173,000
2026-03-30	20.660	20.960	20.380	20.780	20.725	2,975,500
2026-03-27	20.500	21.260	20.110	21.000	20.945	3,488,010
2026-03-26	21.600	21.700	20.680	20.730	20.676	4,265,600
2026-03-25	21.460	21.900	21.400	21.700	21.643	4,170,800
2026-03-24	21.200	21.550	20.790	21.400	21.344	4,690,100
2026-03-23	21.080	21.760	20.770	20.800	20.745	6,641,699
2026-03-20	23.200	23.300	21.610	21.620	21.563	6,488,900
2026-03-19	23.300	23.660	23.020	23.060	22.999	3,794,873
2026-03-18	23.440	23.530	23.010	23.410	23.349	4,134,600
2026-03-17	23.230	24.070	23.090	23.330	23.269	5,599,330
2026-03-16	23.340	23.450	22.420	23.270	23.209	9,264,380
2026-03-13	24.950	25.180	24.290	24.470	24.406	5,315,000
2026-03-12	25.280	25.750	25.250	25.390	25.323	3,334,900
2026-03-11	25.800	26.140	25.480	25.530	25.463	3,823,780
2026-03-10	26.080	26.300	25.680	25.930	25.862	4,017,970
2026-03-09	25.270	25.990	25.190	25.820	25.752	4,666,400
2026-03-06	25.200	26.290	25.140	26.200	26.131	6,304,700
2026-03-05	25.700	25.830	24.970	25.280	25.214	4,172,860
2026-03-04	24.910	25.590	24.700	25.120	25.054	4,180,330
2026-03-03	26.220	26.770	25.030	25.180	25.114	7,566,950
2026-03-02	27.310	27.590	25.880	26.180	26.111	9,853,180
2026-02-27	27.400	28.030	27.210	28.030	27.956	6,033,355
2026-02-26	27.990	28.070	27.300	27.580	27.508	5,965,100
2026-02-25	27.090	28.170	27.090	27.940	27.867	7,658,675
2026-02-24	27.550	27.590	27.070	27.150	27.079	3,423,930
2026-02-13	27.400	27.880	27.030	27.070	26.999	4,335,680
2026-02-12	27.590	27.880	27.200	27.480	27.408	5,038,400
2026-02-11	27.710	27.990	27.380	27.380	27.308	5,428,440
2026-02-10	28.280	28.280	27.800	27.910	27.837	5,801,800
2026-02-09	27.600	28.300	27.600	28.280	28.206	7,818,528
2026-02-06	27.000	27.840	27.000	27.330	27.258	6,216,532
2026-02-05	27.200	27.950	27.060	27.600	27.527	7,831,778
2026-02-04	27.120	27.790	27.100	27.510	27.438	6,803,930
2026-02-03	26.580	27.400	26.480	27.400	27.328	6,882,915
2026-02-02	26.200	27.250	25.660	26.400	26.331	6,399,230
2026-01-30	27.270	27.490	26.390	26.430	26.361	8,621,400
2026-01-29	27.020	28.030	26.100	27.640	27.567	9,996,400
2026-01-28	27.770	28.090	27.200	27.240	27.168	8,424,524
2026-01-27	28.510	28.560	26.800	27.980	27.906	14,560,360
2026-01-26	28.180	29.500	27.500	29.000	28.924	20,337,400
2026-01-23	27.640	28.200	27.420	28.150	28.076	7,385,300
2026-01-22	27.820	27.980	27.370	27.560	27.488	7,084,000
2026-01-21	27.520	28.140	27.320	27.780	27.707	6,205,900

← NewerPage 3 of 21 · 1,218 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.