Tianli Education International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	1.720	1.750	1.610	1.730	1.589	6,424,000
2022-11-22	1.720	1.740	1.640	1.690	1.552	3,625,000
2022-11-21	1.900	1.900	1.700	1.770	1.625	7,847,000
2022-11-18	1.850	2.100	1.800	1.900	1.745	19,402,000
2022-11-17	1.650	1.830	1.600	1.800	1.653	10,773,000
2022-11-16	1.830	1.830	1.660	1.690	1.552	4,551,000
2022-11-15	1.580	1.770	1.580	1.750	1.607	10,376,000
2022-11-14	1.550	1.650	1.540	1.630	1.497	10,375,000
2022-11-11	1.590	1.600	1.460	1.550	1.423	10,783,000
2022-11-10	1.580	1.580	1.430	1.470	1.350	4,291,000
2022-11-09	1.580	1.660	1.560	1.610	1.478	6,285,000
2022-11-08	1.510	1.580	1.510	1.580	1.451	2,315,000
2022-11-07	1.500	1.640	1.500	1.580	1.451	6,884,000
2022-11-04	1.470	1.580	1.470	1.550	1.423	5,297,000
2022-11-03	1.450	1.540	1.370	1.470	1.350	5,953,000
2022-11-02	1.400	1.470	1.360	1.450	1.331	7,967,000
2022-11-01	1.400	1.440	1.350	1.400	1.286	3,489,000
2022-10-31	1.300	1.350	1.270	1.340	1.230	2,833,000
2022-10-28	1.400	1.430	1.300	1.300	1.194	7,883,000
2022-10-27	1.410	1.550	1.410	1.440	1.322	11,730,000
2022-10-26	1.340	1.420	1.340	1.360	1.249	4,615,000
2022-10-25	1.270	1.360	1.240	1.340	1.230	12,033,000
2022-10-24	1.390	1.390	1.220	1.250	1.148	13,164,000
2022-10-21	1.350	1.430	1.350	1.400	1.286	4,437,000
2022-10-20	1.430	1.440	1.300	1.350	1.240	32,031,227
2022-10-19	1.520	1.620	1.490	1.500	1.377	5,517,000
2022-10-18	1.510	1.540	1.480	1.520	1.396	4,766,000
2022-10-17	1.510	1.510	1.410	1.500	1.377	2,873,000
2022-10-14	1.420	1.550	1.420	1.510	1.387	7,745,000
2022-10-13	1.480	1.530	1.410	1.410	1.295	4,956,000
2022-10-12	1.470	1.490	1.370	1.480	1.359	7,840,000
2022-10-11	1.470	1.520	1.390	1.480	1.359	10,565,000
2022-10-10	1.750	1.750	1.460	1.480	1.359	11,543,000
2022-10-07	1.770	1.890	1.720	1.800	1.653	6,453,000
2022-10-06	1.700	1.870	1.700	1.840	1.690	14,026,000
2022-10-05	1.500	1.750	1.500	1.720	1.579	26,757,000
2022-10-03	1.440	1.480	1.370	1.460	1.341	1,889,000
2022-09-30	1.370	1.450	1.320	1.440	1.322	5,634,000
2022-09-29	1.390	1.440	1.370	1.370	1.258	2,888,000
2022-09-28	1.450	1.460	1.360	1.390	1.276	2,915,000
2022-09-27	1.380	1.480	1.350	1.470	1.350	6,040,000
2022-09-26	1.300	1.390	1.300	1.370	1.258	3,882,000
2022-09-23	1.370	1.370	1.290	1.290	1.185	5,859,000
2022-09-22	1.450	1.480	1.320	1.360	1.249	10,434,560
2022-09-21	1.490	1.580	1.470	1.470	1.350	9,236,560
2022-09-20	1.500	1.540	1.480	1.510	1.387	3,492,000
2022-09-19	1.530	1.530	1.450	1.520	1.396	3,599,000
2022-09-16	1.510	1.540	1.460	1.530	1.405	13,610,000
2022-09-15	1.500	1.560	1.400	1.490	1.368	17,852,560
2022-09-14	1.460	1.630	1.460	1.570	1.442	15,386,560
2022-09-13	1.460	1.520	1.430	1.520	1.396	14,546,000
2022-09-09	1.390	1.530	1.360	1.480	1.359	12,254,000
2022-09-08	1.340	1.400	1.330	1.390	1.276	12,659,000
2022-09-07	1.210	1.340	1.200	1.320	1.212	17,905,000
2022-09-06	1.140	1.290	1.120	1.290	1.185	29,080,000
2022-09-05	1.490	1.490	1.080	1.140	1.047	68,444,000
2022-09-02	1.440	1.500	1.320	1.440	1.322	91,379,000
2022-09-01	1.460	1.620	1.400	1.420	1.304	94,455,000
2022-08-31	1.680	1.780	1.440	1.450	1.331	148,930,304
2022-08-30	1.800	1.950	1.610	1.680	1.543	198,271,129

← NewerPage 17 of 21 · 1,235 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.