Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	27.520	28.140	27.320	27.780	27.707	6,205,900
2026-01-20	28.220	28.930	27.550	27.870	27.797	8,996,000
2026-01-19	27.780	28.400	27.520	28.200	28.126	7,933,600
2026-01-16	28.990	29.180	27.820	27.930	27.857	10,292,530
2026-01-15	29.740	30.000	28.510	28.770	28.694	15,146,888
2026-01-14	29.620	31.500	29.530	30.020	29.941	26,694,950
2026-01-13	30.550	31.700	29.630	29.840	29.762	26,287,867
2026-01-12	29.290	31.890	28.780	31.010	30.929	36,142,176
2026-01-09	28.450	29.720	28.410	29.270	29.193	22,254,799
2026-01-08	28.390	29.160	28.390	28.860	28.784	21,696,223
2026-01-07	32.040	32.040	29.600	29.660	29.582	39,204,529
2026-01-06	26.710	32.210	26.450	32.210	32.125	38,058,666
2026-01-05	25.340	27.300	25.120	26.840	26.769	14,894,026
2025-12-31	25.520	25.780	25.340	25.350	25.283	4,540,800
2025-12-30	25.400	26.090	25.350	25.590	25.523	5,253,600
2025-12-29	25.400	25.720	25.210	25.630	25.563	4,904,650
2025-12-26	25.700	26.350	25.430	25.500	25.433	6,945,480
2025-12-25	25.200	26.630	25.060	25.910	25.842	10,028,400
2025-12-24	24.440	25.250	24.410	25.140	25.074	4,778,027
2025-12-23	24.850	24.920	24.400	24.540	24.476	4,284,460
2025-12-22	25.190	25.470	24.910	24.930	24.865	3,948,120
2025-12-19	24.600	25.520	24.560	25.200	25.134	6,053,535
2025-12-18	25.130	25.620	24.680	24.680	24.615	5,316,434
2025-12-17	24.610	25.990	23.750	25.400	25.333	10,033,330
2025-12-16	24.620	25.250	24.220	24.840	24.775	6,395,200
2025-12-15	24.240	25.580	23.950	24.810	24.745	5,983,390
2025-12-12	24.930	25.570	24.910	24.960	24.894	3,489,900
2025-12-11	25.680	25.840	25.010	25.060	24.994	4,078,400
2025-12-10	25.220	25.980	25.100	25.700	25.632	5,046,645
2025-12-09	25.670	26.000	25.440	25.470	25.403	5,292,200
2025-12-08	25.480	26.580	25.090	26.060	25.992	10,876,500
2025-12-05	23.690	25.650	23.690	25.160	25.094	10,340,699
2025-12-04	24.270	24.330	23.690	23.800	23.737	3,326,400
2025-12-03	24.940	25.140	24.010	24.170	24.107	4,293,700
2025-12-02	25.330	25.330	24.810	24.860	24.795	2,835,420
2025-12-01	25.340	25.500	25.130	25.200	25.134	2,983,000
2025-11-28	25.400	25.800	25.150	25.340	25.273	3,520,600
2025-11-27	25.340	25.560	25.200	25.270	25.204	2,430,000
2025-11-26	25.600	25.890	25.200	25.340	25.273	3,132,629
2025-11-25	25.460	25.980	25.370	25.680	25.613	3,621,050
2025-11-24	24.700	25.530	24.460	25.410	25.343	4,781,350
2025-11-21	25.080	25.440	24.320	24.520	24.456	4,737,450
2025-11-20	26.090	26.200	25.260	25.410	25.343	3,455,351
2025-11-19	26.190	26.300	25.650	25.810	25.742	2,962,100
2025-11-18	26.490	26.500	25.930	26.130	26.061	3,751,200
2025-11-17	25.630	26.550	25.580	26.540	26.470	6,327,650
2025-11-14	26.000	26.230	25.550	25.550	25.483	3,666,900
2025-11-13	25.930	26.500	25.710	26.260	26.191	4,403,800
2025-11-12	25.900	26.250	25.520	26.010	25.942	3,665,650
2025-11-11	26.760	26.760	25.900	25.990	25.922	5,982,500
2025-11-10	26.450	27.100	26.390	26.760	26.690	3,869,450
2025-11-07	27.270	27.270	26.450	26.450	26.381	5,448,260
2025-11-06	27.530	27.740	27.190	27.340	27.268	5,050,577
2025-11-05	27.500	27.900	27.180	27.520	27.448	4,515,660
2025-11-04	28.630	28.630	27.710	27.900	27.827	5,839,890
2025-11-03	28.590	28.730	28.080	28.700	28.625	5,142,851
2025-10-31	28.370	29.220	28.010	28.590	28.515	7,430,451
2025-10-30	29.290	29.600	28.450	28.450	28.375	9,544,900
2025-10-29	29.030	30.110	28.800	29.790	29.712	15,248,311
2025-10-28	28.260	31.680	28.260	29.440	29.363	18,498,990

← NewerPage 4 of 21 · 1,219 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.