Tianli Education International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	1.450	1.820	1.420	1.820	1.671	245,578,000
2022-08-26	1.170	1.590	1.170	1.460	1.341	241,510,000
2022-08-25	1.030	1.190	1.030	1.150	1.056	51,516,000
2022-08-24	1.030	1.250	1.030	1.070	0.983	133,434,000
2022-08-23	0.970	1.040	0.960	1.040	0.955	21,809,000
2022-08-22	0.990	1.000	0.950	0.970	0.891	13,519,000
2022-08-19	1.020	1.030	0.980	1.000	0.918	16,427,000
2022-08-18	1.010	1.040	1.000	1.020	0.937	14,280,000
2022-08-17	1.060	1.060	1.000	1.030	0.946	17,288,000
2022-08-16	1.060	1.090	1.050	1.060	0.973	13,314,000
2022-08-15	1.050	1.090	1.050	1.060	0.973	8,840,000
2022-08-12	1.060	1.070	1.030	1.060	0.973	9,462,000
2022-08-11	1.060	1.090	1.040	1.070	0.983	21,050,000
2022-08-10	1.070	1.080	1.020	1.050	0.964	12,355,000
2022-08-09	1.070	1.110	1.050	1.070	0.983	18,328,000
2022-08-08	1.110	1.110	1.050	1.060	0.973	21,208,000
2022-08-05	1.060	1.140	1.060	1.110	1.019	43,521,000
2022-08-04	1.030	1.100	1.000	1.080	0.992	33,378,000
2022-08-03	1.020	1.060	1.000	1.010	0.927	19,920,000
2022-08-02	1.070	1.070	0.980	1.020	0.937	28,670,000
2022-08-01	1.110	1.120	1.060	1.090	1.001	22,220,000
2022-07-29	1.160	1.190	1.090	1.110	1.019	58,747,000
2022-07-28	1.060	1.240	1.060	1.150	1.056	115,148,000
2022-07-27	1.130	1.140	1.030	1.040	0.955	44,521,000
2022-07-26	1.120	1.160	1.090	1.130	1.038	44,156,000
2022-07-25	1.100	1.150	1.020	1.100	1.010	70,000,000
2022-07-22	1.030	1.320	1.020	1.080	0.992	179,630,000
2022-07-21	1.240	1.240	0.990	1.010	0.927	118,776,000
2022-07-20	0.840	1.240	0.830	1.200	1.102	235,921,000
2022-07-19	0.810	0.850	0.800	0.830	0.762	17,190,000
2022-07-18	0.780	0.820	0.770	0.810	0.744	18,268,000
2022-07-15	0.850	0.850	0.770	0.780	0.716	26,710,000
2022-07-14	0.870	0.900	0.840	0.850	0.781	22,980,000
2022-07-13	0.890	0.900	0.850	0.870	0.799	25,153,000
2022-07-12	0.900	0.920	0.850	0.870	0.799	36,138,000
2022-07-11	0.980	1.000	0.910	0.930	0.854	33,712,000
2022-07-08	1.010	1.010	0.970	0.980	0.900	27,742,000
2022-07-07	1.010	1.020	0.990	1.000	0.918	19,178,000
2022-07-06	1.000	1.100	0.980	1.020	0.937	90,629,106
2022-07-05	1.030	1.040	0.960	0.980	0.900	49,394,000
2022-07-04	1.060	1.060	1.010	1.020	0.937	23,961,224
2022-06-30	1.060	1.130	1.050	1.060	0.973	82,099,304
2022-06-29	1.040	1.120	1.030	1.050	0.964	69,315,000
2022-06-28	1.080	1.080	1.010	1.040	0.955	61,191,000
2022-06-27	1.110	1.140	1.030	1.080	0.992	95,295,000
2022-06-24	1.070	1.090	0.980	1.020	0.937	89,072,000
2022-06-23	1.200	1.220	1.030	1.050	0.964	111,219,000
2022-06-22	1.240	1.300	1.170	1.180	1.084	126,590,000
2022-06-21	1.180	1.350	1.150	1.210	1.111	203,943,801
2022-06-20	1.320	1.450	1.140	1.160	1.065	270,118,000
2022-06-17	1.860	2.610	1.240	1.280	1.175	944,331,600
2022-06-16	0.790	2.040	0.790	1.620	1.488	943,259,000
2022-06-15	0.760	0.800	0.750	0.790	0.725	26,787,000
2022-06-14	0.770	0.820	0.730	0.740	0.680	27,840,000
2022-06-13	0.740	0.840	0.730	0.760	0.698	58,242,000
2022-06-10	0.720	0.770	0.690	0.720	0.661	22,468,000
2022-06-09	0.770	0.880	0.730	0.740	0.680	36,957,000
2022-06-08	0.740	0.750	0.710	0.730	0.670	12,309,000
2022-06-07	0.650	0.740	0.630	0.740	0.680	21,404,000
2022-06-06	0.650	0.650	0.630	0.630	0.579	5,007,000

← NewerPage 18 of 21 · 1,230 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.