Tianli Education International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	2.290	2.360	2.250	2.260	2.095	1,045,000
2023-05-22	2.250	2.350	2.250	2.250	2.086	1,099,000
2023-05-19	2.270	2.380	2.220	2.230	2.067	1,106,000
2023-05-18	2.250	2.330	2.220	2.300	2.132	1,078,000
2023-05-17	2.340	2.480	2.220	2.250	2.086	2,777,000
2023-05-16	2.300	2.390	2.290	2.350	2.179	2,720,500
2023-05-15	2.010	2.300	2.010	2.290	2.123	4,005,000
2023-05-12	2.020	2.080	2.000	2.070	1.919	1,161,000
2023-05-11	1.980	2.010	1.880	1.990	1.845	3,557,000
2023-05-10	2.030	2.030	1.940	1.960	1.817	1,556,000
2023-05-09	2.080	2.170	2.000	2.030	1.882	1,033,000
2023-05-08	2.190	2.210	2.100	2.180	2.021	1,112,000
2023-05-05	2.100	2.190	2.080	2.140	1.984	1,528,000
2023-05-04	1.800	2.080	1.800	2.050	1.900	1,819,000
2023-05-03	1.900	1.960	1.730	1.960	1.817	2,286,000
2023-05-02	2.000	2.030	1.900	1.900	1.761	986,000
2023-04-28	2.030	2.080	1.950	2.030	1.882	1,395,000
2023-04-27	2.040	2.080	1.940	2.030	1.882	1,615,000
2023-04-26	2.090	2.140	2.010	2.090	1.937	1,132,000
2023-04-25	2.300	2.310	2.070	2.120	1.965	2,817,000
2023-04-24	2.310	2.380	2.260	2.320	2.151	1,264,000
2023-04-21	2.290	2.430	2.290	2.310	2.141	1,550,000
2023-04-20	2.300	2.350	2.300	2.300	2.132	473,000
2023-04-19	2.290	2.330	2.290	2.300	2.132	472,000
2023-04-18	2.330	2.350	2.260	2.290	2.123	1,659,000
2023-04-17	2.300	2.350	2.240	2.350	2.179	1,202,000
2023-04-14	2.290	2.340	2.250	2.270	2.104	1,647,000
2023-04-13	2.260	2.400	2.210	2.350	2.179	2,724,000
2023-04-12	2.260	2.360	2.260	2.330	2.160	1,016,000
2023-04-11	2.250	2.380	2.250	2.370	2.197	4,165,000
2023-04-06	2.310	2.400	2.200	2.250	2.086	3,107,700
2023-04-04	2.300	2.380	2.230	2.330	2.160	1,447,000
2023-04-03	2.460	2.460	2.300	2.330	2.160	927,000
2023-03-31	2.330	2.410	2.330	2.380	2.206	1,016,000
2023-03-30	2.360	2.390	2.290	2.350	2.179	3,214,000
2023-03-29	2.350	2.580	2.290	2.360	2.188	5,420,000
2023-03-28	2.170	2.310	2.170	2.260	2.095	3,856,000
2023-03-27	2.290	2.330	2.170	2.280	2.114	4,416,000
2023-03-24	2.330	2.350	2.290	2.330	2.160	1,398,000
2023-03-23	2.460	2.460	2.280	2.330	2.160	5,852,000
2023-03-22	2.450	2.520	2.420	2.470	2.290	1,124,000
2023-03-21	2.380	2.540	2.360	2.500	2.318	2,508,000
2023-03-20	2.390	2.390	2.280	2.330	2.160	1,392,000
2023-03-17	2.500	2.500	2.410	2.440	2.262	1,170,000
2023-03-16	2.480	2.500	2.310	2.400	2.225	1,368,000
2023-03-15	2.550	2.550	2.400	2.400	2.225	1,611,000
2023-03-14	2.450	2.600	2.370	2.370	2.197	3,072,000
2023-03-13	2.280	2.510	2.280	2.480	2.299	4,211,000
2023-03-10	2.300	2.360	2.230	2.280	2.114	1,864,000
2023-03-09	2.360	2.440	2.320	2.350	2.179	1,483,000
2023-03-08	2.500	2.550	2.330	2.360	2.188	2,985,000
2023-03-07	2.540	2.590	2.490	2.520	2.336	2,984,000
2023-03-06	2.620	2.710	2.530	2.550	2.364	1,433,000
2023-03-03	2.530	2.650	2.520	2.620	2.429	1,283,000
2023-03-02	2.560	2.580	2.500	2.540	2.355	667,000
2023-03-01	2.570	2.600	2.510	2.600	2.410	2,080,000
2023-02-28	2.510	2.610	2.470	2.570	2.382	1,951,000
2023-02-27	2.560	2.570	2.410	2.470	2.290	1,200,000
2023-02-24	2.710	2.710	2.530	2.550	2.364	1,173,000
2023-02-23	2.540	2.800	2.540	2.720	2.522	3,857,000

← NewerPage 15 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-04	0.0429 HKD
2025-07-31	0.0622 HKD
2025-01-21	0.0442 HKD
2024-06-28	0.0459 HKD
2024-01-19	0.0256 HKD
2023-06-15	0.0277 HKD
2023-01-04	0.0249 HKD
2021-09-10	0.0456 HKD
2021-05-17	0.0627 HKD
2020-05-14	0.0410 HKD
2019-05-29	0.0326 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.