Jiangxi Tianli Technology INC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	16.130	16.330	15.620	15.680	15.680	4,070,577
2026-07-21	16.120	16.360	15.360	16.350	16.350	6,864,272
2026-07-20	16.060	16.870	15.850	16.270	16.270	7,138,580
2026-07-17	16.610	16.880	15.760	15.910	15.910	5,629,851
2026-07-16	16.300	16.880	16.140	16.610	16.610	4,831,245
2026-07-15	16.720	17.180	16.460	16.740	16.740	6,150,194
2026-07-14	16.810	16.830	16.100	16.700	16.700	5,445,477
2026-07-13	18.090	18.120	16.700	16.800	16.800	5,777,500
2026-07-10	17.800	18.480	17.160	18.250	18.250	5,985,400
2026-07-09	17.900	18.190	17.150	17.790	17.790	5,034,630
2026-07-08	18.530	18.690	17.980	17.990	17.990	4,120,600
2026-07-07	19.000	19.150	18.450	18.530	18.530	4,748,600
2026-07-06	19.630	20.080	18.960	19.090	19.090	6,747,933
2026-07-03	20.010	21.250	19.670	19.840	19.840	10,113,485
2026-07-02	20.300	20.810	19.420	19.470	19.470	7,752,917
2026-07-01	19.070	21.170	18.800	20.580	20.580	11,124,744
2026-06-30	18.800	19.300	18.570	19.080	19.080	5,319,600
2026-06-29	18.970	19.270	18.250	18.720	18.720	6,206,630
2026-06-26	20.180	20.400	18.950	18.970	18.970	8,224,600
2026-06-25	20.230	21.210	20.020	20.260	20.260	10,440,880
2026-06-24	20.770	21.160	20.070	20.350	20.350	8,803,200
2026-06-23	21.180	22.520	20.970	21.030	21.030	15,658,430
2026-06-22	18.820	21.270	18.550	21.250	21.250	16,292,000
2026-06-18	19.430	19.700	18.840	19.010	19.010	6,101,830
2026-06-17	19.870	20.150	19.520	19.570	19.570	6,992,912
2026-06-16	20.300	20.310	19.460	19.980	19.980	13,932,210
2026-06-15	18.380	21.880	18.250	20.470	20.470	21,250,711
2026-06-12	17.690	18.850	17.500	18.230	18.230	7,840,570
2026-06-11	17.700	17.990	17.050	17.330	17.330	3,668,600
2026-06-10	18.450	18.640	17.750	18.010	18.010	3,635,178
2026-06-09	18.690	18.900	18.350	18.660	18.660	2,893,600
2026-06-08	18.510	19.140	18.200	18.500	18.500	4,168,700
2026-06-05	19.000	19.640	18.600	19.130	19.130	5,282,330
2026-06-04	19.570	19.740	18.810	19.020	18.970	3,177,300
2026-06-03	20.120	20.180	19.490	19.580	19.529	4,258,900
2026-06-02	20.690	20.980	19.610	20.010	19.957	4,633,800
2026-06-01	20.280	21.080	19.990	20.640	20.586	4,998,330
2026-05-29	21.300	22.060	20.100	20.170	20.117	4,935,700
2026-05-28	21.350	21.500	20.590	21.200	21.144	4,952,212
2026-05-27	22.140	22.630	21.150	21.270	21.214	5,533,247
2026-05-26	22.000	23.160	21.560	22.190	22.132	6,579,500
2026-05-25	21.900	22.890	21.810	22.160	22.102	3,893,400
2026-05-22	21.850	22.050	21.450	21.900	21.842	4,827,100
2026-05-21	22.220	23.790	21.680	21.680	21.623	7,913,716
2026-05-20	22.590	22.600	22.010	22.180	22.122	3,597,267
2026-05-19	22.280	22.880	22.220	22.700	22.640	3,906,643
2026-05-18	22.160	22.510	22.100	22.260	22.202	2,939,900
2026-05-15	22.470	22.900	22.170	22.350	22.291	4,031,624
2026-05-14	23.130	23.270	22.470	22.470	22.411	4,169,570
2026-05-13	23.000	23.250	22.900	23.090	23.029	3,816,700
2026-05-12	23.440	23.760	23.060	23.200	23.139	4,827,300
2026-05-11	22.950	24.010	22.930	23.640	23.578	7,308,461
2026-05-08	22.420	23.140	22.420	22.950	22.890	5,393,702
2026-05-07	22.300	22.840	22.250	22.640	22.581	5,447,700
2026-05-06	21.980	22.750	21.970	22.480	22.421	6,628,600
2026-04-30	21.890	22.650	21.680	22.030	21.972	6,093,190
2026-04-29	21.100	21.800	21.100	21.680	21.623	4,188,300
2026-04-28	21.540	21.780	21.250	21.360	21.304	4,477,069
2026-04-27	20.980	21.660	20.860	21.630	21.573	6,138,522
2026-04-24	20.730	21.090	20.420	20.910	20.855	3,802,800

← NewerPage 2 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.