Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	20.570	21.020	20.270	20.350	20.255	13,700,310
2025-04-25	19.790	22.960	19.580	21.350	21.250	22,091,080
2025-04-24	19.530	20.780	19.250	19.940	19.847	16,128,800
2025-04-23	19.800	20.090	19.330	19.620	19.529	9,300,500
2025-04-22	19.990	20.190	19.380	19.540	19.449	11,738,960
2025-04-21	19.000	19.700	19.000	19.530	19.439	11,825,400
2025-04-18	18.800	19.780	18.640	19.090	19.001	15,595,134
2025-04-17	18.400	18.650	18.190	18.230	18.145	4,726,100
2025-04-16	18.760	18.950	17.980	18.470	18.384	5,421,850
2025-04-15	19.230	19.390	18.790	18.950	18.862	4,064,130
2025-04-14	19.300	19.540	19.050	19.220	19.130	5,936,200
2025-04-11	18.960	19.190	18.710	18.830	18.742	6,233,950
2025-04-10	18.700	19.450	18.700	18.960	18.872	10,530,630
2025-04-09	17.250	18.420	15.900	18.150	18.065	11,703,230
2025-04-08	16.810	18.070	16.810	17.420	17.339	10,249,630
2025-04-07	18.720	19.480	16.540	16.540	16.463	10,571,960
2025-04-03	20.340	21.200	20.160	20.670	20.574	5,086,400
2025-04-02	20.650	21.160	20.600	20.740	20.643	4,454,900
2025-04-01	21.360	21.480	20.550	20.640	20.544	7,283,336
2025-03-31	21.610	21.610	20.480	21.230	21.131	8,338,700
2025-03-28	21.770	22.210	21.580	21.840	21.738	6,410,800
2025-03-27	21.470	22.550	21.140	21.730	21.629	8,046,990
2025-03-26	21.320	21.800	21.320	21.530	21.430	5,199,200
2025-03-25	22.500	22.500	21.370	21.510	21.410	7,649,950
2025-03-24	23.210	23.330	21.630	22.430	22.325	10,410,344
2025-03-21	24.490	24.700	23.150	23.210	23.102	10,819,400
2025-03-20	25.160	25.250	24.600	24.700	24.585	7,654,300
2025-03-19	25.290	25.580	25.000	25.170	25.053	7,025,900
2025-03-18	25.580	25.770	25.100	25.320	25.202	8,381,510
2025-03-17	26.020	26.180	25.300	25.480	25.361	14,652,360
2025-03-14	24.680	27.270	24.470	26.330	26.207	23,272,950
2025-03-13	25.800	26.310	24.510	24.600	24.485	11,969,730
2025-03-12	26.070	26.560	25.750	25.950	25.829	10,989,730
2025-03-11	25.750	26.450	25.480	25.820	25.700	9,159,700
2025-03-10	25.790	26.450	25.000	26.330	26.207	11,317,579
2025-03-07	26.510	26.750	25.850	26.040	25.919	16,520,115
2025-03-06	26.010	27.280	25.710	27.140	27.013	24,010,325
2025-03-05	25.760	26.970	24.830	26.080	25.958	22,131,019
2025-03-04	26.910	28.080	25.880	26.280	26.157	22,548,684
2025-03-03	26.680	27.800	25.580	26.900	26.775	27,512,458
2025-02-28	25.330	29.940	25.030	27.150	27.023	37,181,754
2025-02-27	24.710	26.630	24.590	25.570	25.451	26,230,252
2025-02-26	24.220	24.560	23.590	24.560	24.446	14,279,529
2025-02-25	24.310	25.000	23.990	24.170	24.057	12,366,810
2025-02-24	23.960	25.120	23.710	24.780	24.664	15,164,300
2025-02-21	23.650	24.360	22.890	24.310	24.197	14,646,740
2025-02-20	23.820	24.200	23.270	23.600	23.490	9,471,730
2025-02-19	23.270	24.000	23.100	23.840	23.729	10,362,454
2025-02-18	25.100	25.180	23.330	23.380	23.271	15,743,944
2025-02-17	25.390	26.050	25.000	25.200	25.083	18,445,650
2025-02-14	24.600	25.790	24.270	25.400	25.282	21,950,784
2025-02-13	24.300	25.700	23.650	24.980	24.864	24,774,361
2025-02-12	24.050	24.570	24.050	24.530	24.416	12,998,830
2025-02-11	24.720	24.850	24.060	24.270	24.157	13,580,412
2025-02-10	24.280	24.850	24.030	24.780	24.664	17,122,559
2025-02-07	23.320	24.860	23.110	24.400	24.286	22,661,043
2025-02-06	22.880	23.500	22.440	23.270	23.162	14,835,410
2025-02-05	22.240	22.960	21.920	22.650	22.544	13,888,255
2025-01-27	24.760	24.930	22.200	22.200	22.097	21,167,390
2025-01-24	25.240	25.950	24.600	24.820	24.704	28,224,486

← NewerPage 7 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.