4EY.F - Tianli Holdings Group Limited

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20200.06300.06300.06300.06300.06305,000
09 Jul 20200.06300.06300.06300.06300.0630-
08 Jul 20200.06500.06500.06500.06500.0650-
07 Jul 20200.06750.06750.06750.06750.0675-
06 Jul 20200.06300.06300.06300.06300.0630-
03 Jul 20200.06900.06900.06900.06900.0690-
02 Jul 20200.06300.06300.06300.06300.0630-
01 Jul 20200.07200.07200.07200.07200.0720-
30 Jun 20200.06700.06700.06700.06700.0670-
29 Jun 20200.06100.06100.06100.06100.0610-
26 Jun 20200.06350.06350.06350.06350.0635-
25 Jun 20200.05600.05600.05600.05600.0560-
24 Jun 20200.05500.05500.05500.05500.0550-
23 Jun 20200.05150.05150.05150.05150.0515-
22 Jun 20200.05450.05450.05450.05450.0545-
19 Jun 20200.04550.04550.04550.04550.0455-
18 Jun 20200.04700.04700.04700.04700.0470-
17 Jun 20200.04750.04750.04750.04750.0475-
16 Jun 20200.04650.04650.04650.04650.0465-
15 Jun 20200.05050.05050.05050.05050.0505-
12 Jun 20200.05250.05250.05250.05250.0525-
11 Jun 20200.05250.05250.05250.05250.0525-
10 Jun 20200.05350.05350.05350.05350.0535-
09 Jun 20200.05450.05450.05450.05450.0545-
08 Jun 20200.05350.05350.05350.05350.0535-
05 Jun 20200.04900.04900.04900.04900.0490-
04 Jun 20200.04900.04900.04900.04900.0490-
03 Jun 20200.04650.04650.04650.04650.0465-
02 Jun 20200.04850.04850.04850.04850.0485-
29 May 20200.04050.04050.04050.04050.0405-
28 May 20200.04500.04500.04500.04500.0450-
27 May 20200.03150.03150.03150.03150.0315-
26 May 20200.03200.03200.03200.03200.0320-
25 May 20200.02650.02650.02650.02650.0265-
22 May 20200.02650.02650.02650.02650.0265-
21 May 20200.02650.02650.02650.02650.0265-
20 May 20200.02800.02800.02800.02800.0280-
19 May 20200.02900.02900.02900.02900.0290-
18 May 20200.02850.02850.02850.02850.0285-
15 May 20200.03100.03100.03100.03100.0310-
14 May 20200.02850.02850.02850.02850.0285-
13 May 20200.03100.03100.03100.03100.0310-
12 May 20200.03150.03150.03150.03150.0315-
11 May 20200.03500.03500.03500.03500.0350-
08 May 20200.03700.03700.03700.03700.0370-
07 May 20200.03550.03550.03550.03550.0355-
06 May 20200.03550.03550.03550.03550.0355-
05 May 20200.03550.03550.03550.03550.0355-
04 May 20200.03500.03500.03500.03500.0350-
30 Apr 20200.03700.03700.03700.03700.0370-
29 Apr 20200.03750.03750.03750.03750.0375-
28 Apr 20200.03350.03350.03350.03350.0335-
27 Apr 20200.03450.03450.03450.03450.0345-
24 Apr 20200.03500.03500.03500.03500.0350-
23 Apr 20200.03350.03350.03350.03350.0335-
22 Apr 20200.03500.03500.03500.03500.0350-
21 Apr 20200.03550.03550.03550.03550.0355-
20 Apr 20200.03600.03600.03600.03600.0360-
17 Apr 20200.03550.03550.03550.03550.0355-
16 Apr 20200.03350.03350.03350.03350.0335-
15 Apr 20200.03500.03500.03500.03500.0350-
14 Apr 20200.03600.03600.03600.03600.0360-
09 Apr 20200.03500.03500.03500.03500.0350-
08 Apr 20200.03450.03450.03450.03450.0345-
07 Apr 20200.03700.03700.03700.03700.0370-
06 Apr 20200.03750.03750.03750.03750.0375-
03 Apr 20200.03900.03900.03900.03900.0390-
02 Apr 20200.03800.03800.03800.03800.0380-
01 Apr 20200.03750.03750.03750.03750.0375-
31 Mar 20200.03750.03750.03750.03750.0375-
30 Mar 20200.03850.03850.03850.03850.0385-
27 Mar 20200.04150.04150.04150.04150.0415-
26 Mar 20200.03750.03750.03750.03750.0375-
25 Mar 20200.03650.03650.03650.03650.0365-
24 Mar 20200.03900.03900.03900.03900.0390-
23 Mar 20200.03600.03600.03600.03600.0360-
20 Mar 20200.03900.03900.03900.03900.0390-
19 Mar 20200.03750.03750.03750.03750.0375-
18 Mar 20200.03600.03600.03600.03600.0360-
17 Mar 20200.03650.03650.03650.03650.0365-
16 Mar 20200.03850.03850.03850.03850.0385-
13 Mar 20200.04600.04600.04600.04600.0460-
12 Mar 20200.04550.04550.04550.04550.0455-
11 Mar 20200.04650.04650.04650.04650.0465-
10 Mar 20200.04650.04650.04650.04650.0465-
09 Mar 20200.04750.04750.04750.04750.0475-
06 Mar 20200.05100.05100.05100.05100.0510-
05 Mar 20200.05200.05200.05200.05200.0520-
04 Mar 20200.04850.04850.04850.04850.0485-
03 Mar 20200.05350.05350.05350.05350.0535-
02 Mar 20200.05350.05350.05350.05350.0535-
28 Feb 20200.04450.04450.04450.04450.0445-
27 Feb 20200.06200.06200.06200.06200.0620-
26 Feb 20200.06200.06200.06200.06200.0620-
25 Feb 20200.06450.06450.06450.06450.0645-
24 Feb 20200.06600.06600.06600.06600.0660-
21 Feb 20200.06200.06200.06200.06200.0620-
20 Feb 20200.06050.06050.06050.06050.0605-
19 Feb 20200.06050.06050.06050.06050.0605-
18 Feb 20200.06200.06200.06200.06200.0620-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more