Tianli Education International Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.650	0.650	0.620	0.640	0.588	3,214,000
2022-06-01	0.670	0.670	0.630	0.640	0.588	1,134,500
2022-05-31	0.630	0.670	0.610	0.650	0.597	13,160,000
2022-05-30	0.600	0.620	0.590	0.620	0.569	6,188,000
2022-05-27	0.590	0.610	0.570	0.600	0.551	10,334,000
2022-05-26	0.590	0.590	0.570	0.580	0.533	3,669,650
2022-05-25	0.570	0.590	0.570	0.590	0.542	3,367,000
2022-05-24	0.610	0.610	0.570	0.580	0.533	7,651,000
2022-05-23	0.650	0.650	0.590	0.610	0.560	13,047,000
2022-05-20	0.650	0.670	0.640	0.650	0.597	6,734,000
2022-05-19	0.620	0.640	0.610	0.630	0.579	6,273,000
2022-05-18	0.620	0.640	0.620	0.640	0.588	3,849,000
2022-05-17	0.600	0.630	0.590	0.620	0.569	8,316,000
2022-05-16	0.630	0.650	0.590	0.610	0.560	7,846,000
2022-05-13	0.590	0.620	0.590	0.610	0.560	6,912,000
2022-05-12	0.620	0.640	0.550	0.590	0.542	27,512,000
2022-05-11	0.650	0.690	0.620	0.630	0.579	12,600,000
2022-05-10	0.660	0.670	0.640	0.650	0.597	11,676,000
2022-05-06	0.700	0.700	0.670	0.680	0.624	9,469,000
2022-05-05	0.680	0.760	0.680	0.720	0.661	12,824,000
2022-05-04	0.690	0.700	0.660	0.680	0.624	3,910,000
2022-05-03	0.760	0.770	0.680	0.710	0.652	3,673,000
2022-04-29	0.680	0.780	0.680	0.780	0.716	4,916,000
2022-04-28	0.710	0.720	0.660	0.660	0.606	1,562,000
2022-04-27	0.730	0.740	0.690	0.710	0.652	11,784,000
2022-04-26	0.700	0.750	0.600	0.730	0.670	18,270,000
2022-04-25	0.760	0.760	0.670	0.700	0.643	12,533,000
2022-04-22	0.750	0.790	0.690	0.740	0.680	17,359,000
2022-04-21	0.830	0.830	0.740	0.750	0.689	17,934,000
2022-04-20	0.930	0.930	0.810	0.830	0.762	17,501,000
2022-04-19	0.940	0.990	0.890	0.900	0.826	18,304,000
2022-04-14	0.890	0.960	0.850	0.920	0.845	22,574,000
2022-04-13	0.920	0.920	0.860	0.870	0.799	13,451,000
2022-04-12	0.950	0.970	0.870	0.920	0.845	18,963,000
2022-04-11	0.990	1.000	0.920	0.930	0.854	18,441,000
2022-04-08	1.060	1.060	0.940	0.970	0.891	29,800,000
2022-04-07	0.910	1.080	0.860	1.050	0.964	75,150,000
2022-04-06	0.770	0.920	0.760	0.910	0.836	33,396,000
2022-04-04	0.740	0.750	0.710	0.750	0.689	2,071,000
2022-04-01	0.760	0.760	0.700	0.730	0.670	5,025,000
2022-03-31	0.810	0.810	0.740	0.770	0.707	5,095,000
2022-03-30	0.880	0.880	0.810	0.810	0.744	21,238,000
2022-03-29	0.940	0.960	0.860	0.860	0.790	17,931,900
2022-03-28	0.890	1.020	0.810	0.920	0.845	57,716,000
2022-03-25	1.010	1.120	0.860	0.870	0.799	56,659,000
2022-03-24	0.800	1.080	0.760	1.030	0.946	100,028,042
2022-03-23	0.610	0.850	0.600	0.810	0.744	85,890,000
2022-03-22	0.560	0.580	0.540	0.580	0.533	12,156,000
2022-03-21	0.580	0.590	0.540	0.550	0.505	22,326,000
2022-03-18	0.580	0.580	0.550	0.550	0.505	14,642,000
2022-03-17	0.560	0.590	0.550	0.560	0.514	33,007,000
2022-03-16	0.550	0.570	0.510	0.530	0.487	40,029,000
2022-03-15	0.550	0.560	0.500	0.530	0.487	21,237,000
2022-03-14	0.610	0.620	0.550	0.560	0.514	26,274,428
2022-03-11	0.580	0.650	0.520	0.590	0.542	63,708,000
2022-03-10	0.560	0.680	0.530	0.560	0.514	71,018,098
2022-03-09	0.600	0.600	0.520	0.540	0.496	26,235,000
2022-03-08	0.640	0.680	0.580	0.590	0.542	38,028,000
2022-03-07	0.730	0.760	0.630	0.650	0.597	43,487,100
2022-03-04	0.800	1.150	0.590	0.740	0.680	229,515,000

← NewerPage 19 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.