Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	28.070	28.750	27.760	28.660	28.585	9,274,860
2025-10-24	27.360	28.140	27.320	27.760	27.687	6,306,400
2025-10-23	27.540	27.610	26.860	27.430	27.358	4,657,230
2025-10-22	28.100	28.120	27.450	27.550	27.478	6,509,100
2025-10-21	28.190	28.970	27.980	28.520	28.445	7,982,650
2025-10-20	28.600	29.060	28.290	28.500	28.425	7,475,660
2025-10-17	28.700	29.250	27.430	28.290	28.216	9,272,014
2025-10-16	28.010	29.540	27.710	28.780	28.704	13,470,400
2025-10-15	28.000	28.400	27.570	28.150	28.076	6,557,258
2025-10-14	28.250	29.150	27.900	28.030	27.956	7,757,320
2025-10-13	26.600	28.820	26.400	28.250	28.176	6,569,051
2025-10-10	27.970	28.660	27.600	28.220	28.146	7,333,630
2025-10-09	28.050	28.460	27.690	27.970	27.897	5,729,276
2025-09-30	28.220	28.680	28.070	28.110	28.036	6,568,730
2025-09-29	27.260	29.200	27.000	28.510	28.435	12,307,902
2025-09-26	28.000	28.090	27.170	27.500	27.428	4,835,798
2025-09-25	28.180	28.390	27.610	27.630	27.557	5,332,460
2025-09-24	27.810	28.670	27.540	28.200	28.126	7,309,679
2025-09-23	28.960	28.960	27.100	28.090	28.016	10,100,600
2025-09-22	28.300	29.470	28.120	29.250	29.173	7,315,709
2025-09-19	28.980	29.100	28.120	28.220	28.146	7,720,246
2025-09-18	29.900	30.320	28.700	28.980	28.904	13,662,387
2025-09-17	29.960	30.900	29.900	30.570	30.490	11,664,605
2025-09-16	29.000	30.420	28.800	30.140	30.061	10,771,900
2025-09-15	29.240	29.430	28.860	28.980	28.904	5,749,631
2025-09-12	29.690	30.230	29.200	29.240	29.163	9,287,847
2025-09-11	28.300	29.700	28.030	29.690	29.612	11,687,785
2025-09-10	28.540	29.100	28.350	28.420	28.345	6,391,521
2025-09-09	29.600	29.600	28.500	28.600	28.525	7,668,700
2025-09-08	29.400	29.980	28.900	29.600	29.522	8,144,590
2025-09-05	29.250	29.530	28.530	29.390	29.313	9,906,020
2025-09-04	29.900	30.300	28.500	29.250	29.173	11,747,022
2025-09-03	32.170	32.530	29.610	29.870	29.792	16,732,447
2025-09-02	33.770	34.430	31.660	32.000	31.916	19,836,362
2025-09-01	33.670	34.450	33.260	33.750	33.661	18,447,261
2025-08-29	32.330	35.500	32.320	33.850	33.761	32,747,237
2025-08-28	31.880	32.600	31.000	32.590	32.504	16,022,307
2025-08-27	33.400	33.960	31.920	31.970	31.886	19,560,929
2025-08-26	33.460	34.000	33.000	33.380	33.292	17,451,330
2025-08-25	32.800	34.500	32.400	33.800	33.711	30,215,328
2025-08-22	31.670	32.500	31.580	32.300	32.215	16,853,600
2025-08-21	32.000	32.600	31.310	31.580	31.497	15,359,160
2025-08-20	32.340	32.580	31.150	31.800	31.716	14,439,809
2025-08-19	32.720	33.200	32.200	32.260	32.175	18,083,140
2025-08-18	31.900	33.390	31.800	32.880	32.794	27,987,707
2025-08-15	30.650	32.500	30.200	32.000	31.916	26,869,478
2025-08-14	32.000	32.650	30.900	30.970	30.889	35,046,842
2025-08-13	36.190	36.230	34.450	35.090	34.998	38,650,333
2025-08-12	33.680	38.830	33.600	36.500	36.404	47,319,707
2025-08-11	32.350	33.980	32.260	33.650	33.562	23,330,046
2025-08-08	32.750	33.600	32.050	32.360	32.275	18,861,380
2025-08-07	32.730	33.670	32.070	33.160	33.073	24,748,696
2025-08-06	31.850	32.860	31.600	32.730	32.644	15,081,330
2025-08-05	31.490	32.180	31.270	31.980	31.896	12,271,201
2025-08-04	31.110	31.510	30.960	31.480	31.397	8,533,420
2025-08-01	31.050	32.150	30.810	31.490	31.407	12,696,356
2025-07-31	32.170	32.660	30.910	31.010	30.929	15,878,546
2025-07-30	33.020	33.580	32.000	32.270	32.185	17,455,430
2025-07-29	32.840	33.390	32.160	33.390	33.302	21,749,573
2025-07-28	31.650	34.550	31.520	33.010	32.923	30,619,577

← NewerPage 5 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.