Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	29.080	30.400	25.600	25.600	25.481	41,064,580
2025-01-22	23.350	26.620	23.290	25.740	25.620	32,178,285
2025-01-21	23.580	24.640	23.000	23.910	23.799	19,069,162
2025-01-20	23.570	23.760	22.890	23.040	22.933	13,464,661
2025-01-17	23.600	24.090	23.300	23.470	23.361	13,881,160
2025-01-16	24.140	24.200	23.290	23.740	23.629	19,646,244
2025-01-15	23.660	24.880	23.470	24.130	24.018	25,892,899
2025-01-14	21.890	23.900	21.530	23.890	23.779	22,773,851
2025-01-13	21.150	21.990	20.500	21.650	21.549	11,596,500
2025-01-10	22.630	23.400	21.790	21.830	21.728	13,801,130
2025-01-09	22.110	23.660	21.850	23.060	22.953	20,696,802
2025-01-08	21.790	22.600	21.100	22.160	22.057	14,958,700
2025-01-07	21.410	21.990	21.050	21.930	21.828	12,284,500
2025-01-06	22.260	22.320	21.000	21.240	21.141	12,344,145
2025-01-03	24.250	24.300	22.000	22.220	22.116	16,563,076
2025-01-02	24.600	24.990	23.600	24.090	23.978	13,647,298
2024-12-31	26.230	26.500	24.520	24.560	24.446	15,570,262
2024-12-30	26.620	26.850	25.120	25.980	25.859	24,842,790
2024-12-27	26.900	28.080	26.680	27.260	27.133	18,976,594
2024-12-26	27.590	27.990	26.940	26.950	26.824	14,956,860
2024-12-25	28.840	28.990	26.800	27.370	27.242	19,336,337
2024-12-24	29.660	30.300	27.550	28.840	28.706	24,011,835
2024-12-23	30.970	32.440	29.490	29.490	29.353	27,915,772
2024-12-20	30.850	31.970	30.300	30.940	30.796	28,119,786
2024-12-19	29.580	32.480	29.010	31.600	31.453	36,983,111
2024-12-18	30.500	31.150	28.550	29.150	29.014	29,642,940
2024-12-17	31.000	32.510	30.510	30.660	30.517	31,178,590
2024-12-16	30.210	32.160	29.600	31.290	31.144	29,624,162
2024-12-13	31.800	32.540	30.120	30.950	30.806	37,931,785
2024-12-12	33.200	36.500	30.850	34.350	34.190	57,515,039
2024-12-11	33.340	37.020	32.690	34.150	33.991	60,693,520
2024-12-10	34.000	36.800	33.740	35.050	34.887	68,789,234
2024-12-09	30.670	33.580	28.930	30.670	30.527	55,764,304
2024-12-06	26.600	34.720	26.200	31.580	31.433	75,187,254
2024-12-05	24.010	28.930	23.810	28.930	28.795	53,371,222
2024-12-04	21.900	26.780	21.900	24.110	23.998	44,131,832
2024-12-03	22.300	22.850	21.820	22.320	22.216	16,033,887
2024-12-02	21.310	22.650	20.750	22.370	22.266	20,496,150
2024-11-29	20.100	22.400	20.100	21.460	21.360	21,716,130
2024-11-28	20.410	21.050	20.150	20.200	20.106	11,445,336
2024-11-27	19.610	20.500	19.000	20.410	20.315	13,276,558
2024-11-26	19.840	20.500	19.610	19.670	19.578	10,170,157
2024-11-25	19.860	20.120	19.010	19.600	19.509	12,210,458
2024-11-22	21.250	21.720	19.930	20.000	19.907	15,547,809
2024-11-21	21.910	22.160	21.220	21.460	21.360	15,978,971
2024-11-20	21.380	22.490	21.180	22.120	22.017	16,044,070
2024-11-19	21.000	21.760	20.310	21.710	21.609	16,766,620
2024-11-18	24.150	24.490	20.410	20.780	20.683	25,321,340
2024-11-15	24.500	28.530	24.500	24.830	24.714	31,981,264
2024-11-14	24.100	25.250	23.270	24.400	24.286	21,614,007
2024-11-13	23.400	25.320	23.400	24.150	24.037	18,900,877
2024-11-12	24.200	25.370	23.310	23.770	23.659	17,924,144
2024-11-11	24.050	25.300	23.930	24.590	24.475	20,420,670
2024-11-08	25.480	26.600	24.500	24.800	24.684	36,861,298
2024-11-07	21.910	27.010	21.520	26.180	26.058	44,453,896
2024-11-06	22.990	24.680	22.200	22.510	22.405	34,888,114
2024-11-05	19.620	23.500	19.620	22.940	22.833	35,000,374
2024-11-04	18.600	19.890	18.390	19.870	19.777	13,704,351
2024-11-01	20.490	20.580	18.500	18.560	18.473	17,694,759
2024-10-31	19.640	21.200	19.610	20.680	20.584	19,695,756

← NewerPage 8 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.