Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	32.450	32.880	31.470	31.520	31.437	13,957,177
2025-07-24	31.000	32.570	30.900	32.450	32.365	21,602,844
2025-07-23	31.530	33.330	31.400	32.080	31.996	26,677,134
2025-07-22	31.800	32.290	31.390	31.740	31.657	14,067,204
2025-07-21	32.020	32.330	31.530	31.840	31.756	9,553,359
2025-07-18	32.430	32.540	31.800	32.000	31.916	11,038,400
2025-07-17	32.000	32.720	31.990	32.430	32.345	12,975,790
2025-07-16	32.400	32.740	31.960	31.990	31.906	14,914,905
2025-07-15	33.170	33.520	32.360	32.750	32.664	16,890,574
2025-07-14	34.760	35.060	33.270	33.290	33.203	25,831,969
2025-07-11	32.300	35.230	32.030	34.200	34.110	43,432,442
2025-07-10	33.340	33.550	31.750	32.390	32.305	26,179,000
2025-07-09	33.600	34.750	33.220	33.370	33.282	32,576,821
2025-07-08	33.010	34.360	32.610	33.970	33.881	33,262,749
2025-07-07	32.890	33.710	32.000	32.920	32.834	26,576,160
2025-07-04	33.050	35.120	32.380	32.960	32.873	43,006,676
2025-07-03	33.130	33.660	32.940	33.350	33.262	24,675,525
2025-07-02	34.320	34.760	33.000	33.290	33.203	24,193,471
2025-07-01	37.490	37.700	34.110	34.650	34.559	37,653,983
2025-06-30	37.010	37.500	35.840	36.600	36.504	39,991,121
2025-06-27	41.040	41.500	37.300	37.730	37.631	60,636,183
2025-06-26	41.000	42.740	39.980	40.970	40.862	77,904,673
2025-06-25	31.220	35.620	31.220	35.620	35.526	55,093,167
2025-06-24	24.600	29.680	24.600	29.680	29.602	42,768,050
2025-06-23	23.610	24.850	23.580	24.730	24.665	11,257,574
2025-06-20	24.140	24.480	23.530	23.820	23.757	10,174,934
2025-06-19	24.820	25.220	24.160	24.290	24.226	13,183,290
2025-06-18	26.050	26.050	24.580	25.060	24.994	19,390,600
2025-06-17	26.780	27.280	26.040	26.310	26.241	22,440,883
2025-06-16	26.000	27.110	25.740	27.110	27.039	24,440,001
2025-06-13	26.540	27.110	25.800	26.010	25.942	23,628,476
2025-06-12	25.040	28.280	25.030	26.850	26.779	34,616,091
2025-06-11	24.650	26.050	24.500	25.550	25.483	24,438,430
2025-06-10	25.010	26.420	24.300	24.740	24.675	20,443,800
2025-06-09	24.550	25.490	24.510	25.170	25.104	16,264,490
2025-06-06	25.280	25.900	24.540	24.550	24.486	17,083,430
2025-06-05	24.810	26.440	24.490	25.690	25.623	26,571,960
2025-06-04	23.600	24.980	23.600	24.700	24.635	19,066,345
2025-06-03	23.500	24.490	23.500	23.800	23.737	13,242,735
2025-05-30	24.700	25.120	23.600	23.720	23.658	21,600,754
2025-05-29	24.280	25.530	24.010	25.200	25.134	26,565,925
2025-05-28	24.840	24.960	24.200	24.290	24.226	14,892,330
2025-05-27	24.870	25.130	24.440	24.510	24.396	15,817,415
2025-05-26	24.910	25.190	24.100	25.100	24.983	18,200,990
2025-05-23	25.330	25.430	24.570	24.730	24.615	27,747,000
2025-05-22	27.480	28.030	25.980	26.040	25.919	32,075,091
2025-05-21	26.460	28.720	25.690	28.030	27.899	40,943,577
2025-05-20	26.930	28.840	26.440	27.190	27.063	41,403,086
2025-05-19	25.790	28.180	25.330	27.600	27.471	43,579,330
2025-05-16	25.160	26.920	24.220	26.390	26.267	42,759,371
2025-05-15	25.500	27.440	25.150	25.550	25.431	55,875,175
2025-05-14	21.150	25.440	20.840	25.440	25.321	45,811,044
2025-05-13	21.600	21.760	21.150	21.200	21.101	7,601,120
2025-05-12	20.970	21.530	20.730	21.530	21.430	9,394,200
2025-05-09	21.220	21.560	20.600	20.610	20.514	8,671,720
2025-05-08	21.320	21.500	20.920	21.410	21.310	10,694,210
2025-05-07	22.300	22.910	20.840	20.950	20.852	17,383,190
2025-05-06	20.360	21.200	20.210	21.190	21.091	11,347,095
2025-04-30	20.350	20.780	20.080	20.090	19.996	9,229,396
2025-04-29	20.020	20.550	19.950	20.040	19.947	9,181,557

← NewerPage 6 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.