Singapore markets close in 45 minutes
Straits Times Index
3,306.24 -15.84 (-0.48%) Nikkei
39,134.79 +96.63 (+0.25%) Hang Seng
18,194.52 -172.43 (-0.94%) FTSE 100
8,231.84 +3.36 (+0.04%) Bitcoin USD
67,375.47 -2,002.28 (-2.89%) CMC Crypto 200
1,398.44 -43.20 (-3.00%)
Jiangxi Tianli Technology, INC. (300399.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Jun 2024 | 7.96 | 8.30 | 7.84 | 8.26 | 8.26 | 3,084,290 |
| 07 Jun 2024 | 7.96 | 8.19 | 7.90 | 8.12 | 8.12 | 3,501,100 |
| 06 Jun 2024 | 8.45 | 8.45 | 7.62 | 7.78 | 7.78 | 4,543,760 |
| 05 Jun 2024 | 8.49 | 8.49 | 8.22 | 8.30 | 8.30 | 2,287,800 |
| 04 Jun 2024 | 8.71 | 8.72 | 8.34 | 8.49 | 8.49 | 3,508,250 |
| 04 Jun 2024 | 0.04 Dividend | |||||
| 03 Jun 2024 | 9.18 | 9.22 | 8.65 | 8.83 | 8.79 | 3,657,049 |
| 31 May 2024 | 8.98 | 9.31 | 8.90 | 9.18 | 9.14 | 3,190,000 |
| 30 May 2024 | 8.95 | 8.99 | 8.80 | 8.93 | 8.89 | 1,993,100 |
| 29 May 2024 | 9.00 | 9.19 | 8.94 | 8.99 | 8.95 | 1,938,260 |
| 28 May 2024 | 9.10 | 9.23 | 8.99 | 9.08 | 9.04 | 1,494,400 |
| 27 May 2024 | 9.12 | 9.22 | 8.88 | 9.14 | 9.10 | 2,368,400 |
| 24 May 2024 | 9.28 | 9.34 | 9.06 | 9.07 | 9.03 | 2,240,839 |
| 23 May 2024 | 9.51 | 9.55 | 9.25 | 9.28 | 9.24 | 2,189,388 |
| 22 May 2024 | 9.35 | 9.59 | 9.33 | 9.58 | 9.54 | 2,389,128 |
| 21 May 2024 | 9.58 | 9.63 | 9.37 | 9.38 | 9.34 | 2,577,668 |
| 20 May 2024 | 9.70 | 9.75 | 9.53 | 9.62 | 9.58 | 2,465,930 |
| 17 May 2024 | 9.60 | 9.66 | 9.34 | 9.66 | 9.62 | 2,942,490 |
| 16 May 2024 | 9.32 | 9.63 | 9.27 | 9.49 | 9.45 | 3,352,030 |
| 15 May 2024 | 9.35 | 9.47 | 9.21 | 9.23 | 9.19 | 2,557,590 |
| 14 May 2024 | 9.23 | 9.47 | 9.21 | 9.41 | 9.37 | 3,456,900 |
| 13 May 2024 | 9.56 | 9.56 | 9.13 | 9.16 | 9.12 | 3,608,043 |
| 10 May 2024 | 9.81 | 9.85 | 9.46 | 9.57 | 9.53 | 3,406,400 |
| 09 May 2024 | 9.70 | 9.88 | 9.70 | 9.77 | 9.73 | 3,120,900 |
| 08 May 2024 | 10.00 | 10.00 | 9.62 | 9.70 | 9.66 | 3,649,813 |
| 07 May 2024 | 9.91 | 10.07 | 9.85 | 9.97 | 9.92 | 3,911,690 |
| 06 May 2024 | 10.11 | 10.22 | 9.81 | 9.89 | 9.85 | 4,927,009 |
| 30 Apr 2024 | 10.22 | 10.34 | 9.87 | 9.96 | 9.91 | 6,798,530 |
| 29 Apr 2024 | 9.89 | 10.51 | 9.84 | 10.33 | 10.28 | 9,010,590 |
| 26 Apr 2024 | 9.82 | 10.27 | 9.30 | 10.10 | 10.05 | 10,824,919 |
| 25 Apr 2024 | 9.68 | 9.79 | 9.51 | 9.69 | 9.65 | 4,130,280 |
| 24 Apr 2024 | 9.25 | 9.60 | 9.24 | 9.59 | 9.55 | 4,833,630 |
| 23 Apr 2024 | 9.05 | 9.38 | 9.00 | 9.24 | 9.20 | 4,666,057 |
| 22 Apr 2024 | 9.08 | 9.10 | 8.57 | 8.95 | 8.91 | 5,049,500 |
| 19 Apr 2024 | 8.89 | 9.29 | 8.88 | 8.99 | 8.95 | 6,855,097 |
| 18 Apr 2024 | 9.04 | 9.12 | 8.62 | 8.89 | 8.85 | 5,332,329 |
| 17 Apr 2024 | 8.30 | 9.07 | 8.30 | 9.06 | 9.02 | 6,141,390 |
| 16 Apr 2024 | 9.41 | 9.41 | 7.90 | 8.03 | 7.99 | 8,609,300 |
| 15 Apr 2024 | 9.68 | 9.92 | 9.18 | 9.41 | 9.37 | 5,270,760 |
| 12 Apr 2024 | 9.86 | 10.10 | 9.80 | 9.83 | 9.79 | 3,985,300 |
| 11 Apr 2024 | 9.80 | 10.05 | 9.72 | 9.83 | 9.79 | 2,630,800 |
| 10 Apr 2024 | 10.28 | 10.30 | 9.62 | 9.84 | 9.80 | 3,908,830 |
| 09 Apr 2024 | 10.27 | 10.40 | 10.12 | 10.29 | 10.24 | 2,805,600 |
| 08 Apr 2024 | 10.74 | 10.74 | 10.21 | 10.22 | 10.17 | 3,723,890 |
| 03 Apr 2024 | 10.98 | 11.10 | 10.50 | 10.78 | 10.73 | 3,591,100 |
| 02 Apr 2024 | 11.04 | 11.19 | 10.79 | 10.99 | 10.94 | 3,648,628 |
| 01 Apr 2024 | 10.77 | 11.05 | 10.77 | 11.03 | 10.98 | 3,612,200 |
| 29 Mar 2024 | 10.62 | 10.74 | 10.45 | 10.74 | 10.69 | 2,025,200 |
| 28 Mar 2024 | 10.19 | 10.79 | 10.19 | 10.68 | 10.63 | 4,345,600 |
| 27 Mar 2024 | 10.70 | 10.80 | 10.18 | 10.19 | 10.14 | 4,718,454 |
| 26 Mar 2024 | 10.88 | 11.03 | 10.54 | 10.76 | 10.71 | 4,158,130 |
| 25 Mar 2024 | 11.33 | 11.49 | 10.86 | 10.89 | 10.84 | 4,781,300 |
| 22 Mar 2024 | 11.51 | 11.53 | 11.08 | 11.36 | 11.31 | 6,630,748 |
| 21 Mar 2024 | 11.52 | 11.74 | 11.30 | 11.58 | 11.53 | 6,340,701 |
| 20 Mar 2024 | 11.15 | 11.46 | 11.14 | 11.46 | 11.41 | 6,636,587 |
| 19 Mar 2024 | 11.25 | 11.35 | 11.13 | 11.18 | 11.13 | 5,879,349 |
| 18 Mar 2024 | 11.02 | 11.31 | 11.02 | 11.30 | 11.25 | 6,522,380 |
| 15 Mar 2024 | 10.90 | 11.03 | 10.73 | 11.02 | 10.97 | 4,994,551 |
| 14 Mar 2024 | 11.08 | 11.13 | 10.71 | 10.93 | 10.88 | 5,096,960 |
| 13 Mar 2024 | 11.15 | 11.24 | 11.00 | 11.12 | 11.07 | 6,328,180 |
| 12 Mar 2024 | 10.94 | 11.37 | 10.94 | 11.14 | 11.09 | 8,028,744 |
| 11 Mar 2024 | 10.60 | 11.00 | 10.54 | 10.93 | 10.88 | 6,811,400 |
| 08 Mar 2024 | 10.46 | 10.77 | 10.22 | 10.59 | 10.54 | 5,876,183 |
| 07 Mar 2024 | 11.00 | 11.07 | 10.43 | 10.46 | 10.41 | 9,105,180 |
| 06 Mar 2024 | 10.68 | 11.10 | 10.56 | 10.87 | 10.82 | 7,701,045 |
| 05 Mar 2024 | 11.08 | 11.36 | 10.70 | 10.71 | 10.66 | 9,830,570 |
| 04 Mar 2024 | 11.60 | 11.60 | 10.92 | 11.18 | 11.13 | 11,851,786 |
| 01 Mar 2024 | 11.81 | 12.09 | 11.48 | 11.64 | 11.59 | 19,813,458 |
| 29 Feb 2024 | 10.94 | 12.86 | 10.00 | 12.49 | 12.43 | 32,117,336 |
| 28 Feb 2024 | 11.21 | 12.84 | 11.21 | 11.70 | 11.65 | 27,970,147 |
| 27 Feb 2024 | 10.27 | 10.70 | 10.13 | 10.70 | 10.65 | 5,417,100 |
| 26 Feb 2024 | 10.18 | 10.68 | 10.00 | 10.35 | 10.30 | 7,396,758 |
| 23 Feb 2024 | 9.78 | 10.20 | 9.66 | 10.18 | 10.13 | 6,925,188 |
| 22 Feb 2024 | 9.01 | 9.78 | 9.01 | 9.78 | 9.74 | 7,366,366 |
| 21 Feb 2024 | 8.69 | 9.95 | 8.63 | 9.21 | 9.17 | 7,694,294 |
| 20 Feb 2024 | 8.57 | 9.03 | 8.42 | 8.89 | 8.85 | 5,951,957 |
| 19 Feb 2024 | 8.20 | 8.77 | 8.19 | 8.68 | 8.64 | 7,483,519 |
| 08 Feb 2024 | 7.06 | 8.27 | 6.83 | 8.08 | 8.04 | 10,967,079 |
| 07 Feb 2024 | 8.12 | 8.14 | 6.82 | 6.96 | 6.93 | 12,845,864 |
| 06 Feb 2024 | 7.99 | 8.56 | 7.37 | 8.09 | 8.05 | 8,170,480 |
| 05 Feb 2024 | 9.60 | 9.60 | 7.98 | 8.21 | 8.17 | 7,567,787 |
| 02 Feb 2024 | 10.24 | 10.49 | 9.29 | 9.68 | 9.64 | 5,421,890 |
| 01 Feb 2024 | 10.37 | 10.39 | 9.86 | 10.24 | 10.19 | 3,937,260 |
| 31 Jan 2024 | 11.00 | 11.17 | 10.31 | 10.39 | 10.34 | 4,466,800 |
| 30 Jan 2024 | 11.65 | 11.79 | 11.15 | 11.19 | 11.14 | 3,173,100 |
| 29 Jan 2024 | 12.19 | 12.33 | 11.63 | 11.65 | 11.60 | 3,574,400 |
| 26 Jan 2024 | 12.12 | 12.48 | 12.08 | 12.20 | 12.14 | 4,477,483 |
| 25 Jan 2024 | 11.88 | 12.13 | 11.62 | 12.06 | 12.01 | 5,499,687 |
| 24 Jan 2024 | 11.30 | 12.27 | 11.05 | 12.00 | 11.95 | 6,042,030 |
| 23 Jan 2024 | 11.30 | 11.36 | 11.01 | 11.27 | 11.22 | 3,327,500 |
| 22 Jan 2024 | 12.02 | 12.19 | 11.20 | 11.32 | 11.27 | 4,581,930 |
| 19 Jan 2024 | 12.50 | 12.50 | 12.01 | 12.03 | 11.98 | 5,435,130 |
| 18 Jan 2024 | 12.38 | 12.90 | 12.15 | 12.57 | 12.51 | 6,279,353 |
| 17 Jan 2024 | 12.69 | 12.81 | 12.27 | 12.27 | 12.21 | 2,046,798 |
| 16 Jan 2024 | 12.75 | 12.77 | 12.44 | 12.75 | 12.69 | 2,507,480 |
| 15 Jan 2024 | 12.76 | 12.77 | 12.49 | 12.70 | 12.64 | 1,681,000 |
| 12 Jan 2024 | 13.07 | 13.16 | 12.73 | 12.76 | 12.70 | 2,116,300 |
| 11 Jan 2024 | 12.72 | 13.15 | 12.70 | 13.09 | 13.03 | 2,059,418 |
| 10 Jan 2024 | 13.00 | 13.00 | 12.58 | 12.72 | 12.66 | 2,391,100 |
| 09 Jan 2024 | 13.07 | 13.35 | 12.87 | 13.02 | 12.96 | 2,151,880 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.