Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	20.250	20.320	19.120	19.640	19.548	17,910,774
2024-10-29	22.010	22.360	20.540	20.550	20.454	19,214,736
2024-10-28	21.300	22.690	20.860	22.300	22.196	23,362,612
2024-10-25	22.100	22.300	21.400	21.650	21.549	20,913,003
2024-10-24	21.300	22.670	21.090	22.320	22.216	31,486,257
2024-10-23	19.770	21.700	19.300	21.600	21.499	29,742,900
2024-10-22	21.030	21.450	19.860	20.110	20.016	20,472,994
2024-10-21	20.350	21.660	20.220	21.400	21.300	28,518,323
2024-10-18	18.980	22.000	18.590	20.890	20.793	31,685,419
2024-10-17	19.910	20.210	19.000	19.160	19.071	20,180,107
2024-10-16	18.440	20.000	18.330	19.500	19.409	19,745,119
2024-10-15	19.560	20.610	19.010	19.050	18.961	24,312,713
2024-10-14	19.020	20.250	18.060	20.010	19.917	25,099,764
2024-10-11	19.140	20.500	18.670	18.990	18.901	23,070,095
2024-10-10	22.900	23.180	18.860	19.550	19.459	31,989,226
2024-10-09	21.810	27.300	21.460	23.570	23.460	51,126,365
2024-10-08	23.770	23.770	20.120	23.770	23.659	36,260,191
2024-09-30	17.590	19.810	17.390	19.810	19.718	35,567,270
2024-09-27	14.270	16.510	13.970	16.510	16.433	48,167,495
2024-09-26	12.750	13.840	12.750	13.760	13.696	28,653,940
2024-09-25	13.720	14.390	13.050	13.160	13.099	36,824,677
2024-09-24	12.450	13.500	12.000	13.230	13.168	32,824,091
2024-09-23	11.980	12.360	11.670	12.360	12.302	17,228,160
2024-09-20	12.340	12.550	11.940	12.060	12.004	20,782,610
2024-09-19	12.360	13.180	12.220	12.620	12.561	24,878,040
2024-09-18	12.100	13.290	11.800	12.530	12.472	29,366,370
2024-09-13	11.760	14.000	11.730	12.840	12.780	37,387,460
2024-09-12	11.300	12.430	11.160	12.230	12.173	30,820,906
2024-09-11	11.290	12.060	11.150	11.470	11.417	21,402,830
2024-09-10	11.440	11.510	11.030	11.120	11.068	21,084,756
2024-09-09	10.980	11.800	10.610	11.530	11.476	31,392,226
2024-09-06	13.650	14.760	11.900	12.060	12.004	43,945,637
2024-09-05	11.500	13.420	11.500	12.300	12.243	32,978,697
2024-09-04	11.140	13.200	11.010	11.610	11.556	34,504,552
2024-09-03	11.430	11.670	10.940	11.220	11.168	19,478,522
2024-09-02	11.600	12.190	11.360	11.600	11.546	32,357,200
2024-08-30	10.580	12.540	10.450	12.540	12.482	31,452,510
2024-08-29	9.940	10.970	9.880	10.450	10.401	18,266,809
2024-08-28	9.820	10.140	9.680	10.000	9.953	11,352,800
2024-08-27	9.620	10.220	9.570	9.970	9.924	14,903,102
2024-08-26	9.680	9.870	9.420	9.750	9.705	8,325,529
2024-08-23	9.720	10.090	9.500	9.860	9.814	11,790,628
2024-08-22	10.390	10.520	9.710	9.780	9.734	13,897,606
2024-08-21	10.410	10.700	10.210	10.370	10.322	11,626,763
2024-08-20	10.630	10.720	10.310	10.570	10.521	15,509,633
2024-08-19	10.790	11.450	10.480	10.730	10.680	23,315,850
2024-08-16	11.540	12.330	11.010	11.110	11.058	41,421,699
2024-08-15	9.880	11.770	9.750	11.770	11.715	38,218,532
2024-08-14	9.910	10.140	9.810	9.810	9.764	7,393,500
2024-08-13	9.940	10.120	9.810	10.080	10.033	7,647,100
2024-08-12	10.150	10.310	9.760	9.880	9.834	11,687,018
2024-08-09	10.320	10.730	10.300	10.370	10.322	12,776,852
2024-08-08	10.220	10.890	10.000	10.270	10.222	16,056,986
2024-08-07	10.110	10.480	10.110	10.190	10.143	11,487,920
2024-08-06	10.240	10.580	9.790	10.380	10.332	17,526,591
2024-08-05	10.190	10.990	10.060	10.100	10.053	17,547,200
2024-08-02	10.470	11.200	10.000	10.240	10.192	21,088,303
2024-08-01	11.410	11.710	10.470	10.800	10.750	32,387,613
2024-07-31	8.920	10.790	8.920	10.790	10.740	20,795,733
2024-07-30	8.940	9.120	8.910	8.990	8.948	4,194,000

← NewerPage 9 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.