4EY.F - Tianli Holdings Group Limited

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
26 Feb 20200.06200.06200.06200.06200.06205,000
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-
17 Feb 20200.06500.06500.06500.06500.0650-
14 Feb 20200.05900.05900.05900.05900.0590-
13 Feb 20200.05650.05650.05650.05650.0565-
12 Feb 20200.05250.05250.05250.05250.0525-
11 Feb 20200.05200.05200.05200.05200.0520-
10 Feb 20200.04900.04900.04900.04900.0490-
07 Feb 20200.05250.05250.05250.05250.0525-
06 Feb 20200.04950.04950.04950.04950.0495-
05 Feb 20200.04950.04950.04950.04950.0495-
04 Feb 20200.04750.04750.04750.04750.0475-
03 Feb 20200.04800.04800.04800.04800.0480-
31 Jan 20200.05750.05750.05750.05750.0575-
30 Jan 20200.04950.04950.04950.04950.0495-
29 Jan 20200.05050.05050.05050.05050.0505-
28 Jan 20200.05900.05900.05900.05900.0590-
27 Jan 20200.05900.05900.05900.05900.0590-
24 Jan 20200.05900.05900.05900.05900.0590-
23 Jan 20200.05800.05800.05800.05800.0580-
22 Jan 20200.05900.05900.05900.05900.0590-
21 Jan 20200.05950.05950.05950.05950.0595-
20 Jan 20200.06200.06200.06200.06200.0620-
17 Jan 20200.05950.05950.05950.05950.0595-
16 Jan 20200.05550.05550.05550.05550.0555-
15 Jan 20200.05650.05650.05650.05650.0565-
14 Jan 20200.06050.06050.06050.06050.0605-
13 Jan 20200.06200.06200.06200.06200.0620-
10 Jan 20200.06450.06450.06450.06450.0645-
09 Jan 20200.06550.06550.06550.06550.0655-
08 Jan 20200.06900.06900.06900.06900.0690-
07 Jan 20200.05700.05700.05700.05700.0570-
06 Jan 20200.05800.05800.05800.05800.0580-
03 Jan 20200.05000.05000.05000.05000.0500-
02 Jan 20200.04500.04500.04500.04500.0450-
30 Dec 20190.05200.05200.05200.05200.0520-
27 Dec 20190.05150.05150.05150.05150.0515-
23 Dec 20190.05050.05050.05050.05050.0505-
20 Dec 20190.05100.05100.05100.05100.0510-
19 Dec 20190.05650.05650.05650.05650.0565-
18 Dec 20190.05800.05800.05800.05800.0580-
17 Dec 20190.05750.05750.05750.05750.0575-
16 Dec 20190.05750.05750.05750.05750.0575-
13 Dec 20190.05600.05600.05600.05600.0560-
12 Dec 20190.05950.05950.05950.05950.0595-
11 Dec 20190.05650.05650.05650.05650.0565-
10 Dec 20190.05650.05650.05650.05650.0565-
09 Dec 20190.05950.05950.05950.05950.0595-
06 Dec 20190.06500.06500.06500.06500.0650-
05 Dec 20190.07100.07100.07100.07100.0710-
04 Dec 20190.07050.07050.07050.07050.0705-
03 Dec 20190.07050.07050.07050.07050.0705-
02 Dec 20190.07000.07000.07000.07000.0700-
29 Nov 20190.06150.06150.06150.06150.0615-
28 Nov 20190.06450.06450.06450.06450.0645-
27 Nov 20190.06450.06450.06450.06450.0645-
26 Nov 20190.06250.06250.06250.06250.0625-
25 Nov 20190.05000.05000.05000.05000.0500-
22 Nov 20190.04500.04500.04500.04500.0450-
21 Nov 20190.04550.04550.04550.04550.0455-
20 Nov 20190.04600.04600.04600.04600.0460-
19 Nov 20190.04050.04050.04050.04050.0405-
18 Nov 20190.03850.03850.03850.03850.0385-
15 Nov 20190.04000.04000.04000.04000.0400-
14 Nov 20190.04000.04000.04000.04000.0400-
13 Nov 20190.03950.03950.03950.03950.0395-
12 Nov 20190.04000.04000.04000.04000.0400-
11 Nov 20190.04000.04000.04000.04000.0400-
08 Nov 20190.04000.04000.04000.04000.0400-
07 Nov 20190.04250.04250.04250.04250.0425-
06 Nov 20190.04000.04000.04000.04000.0400-
05 Nov 20190.04100.04100.04100.04100.0410-
04 Nov 20190.04050.04050.04050.04050.0405-
01 Nov 20190.04250.04250.04250.04250.0425-
31 Oct 20190.04200.04200.04200.04200.0420-
30 Oct 20190.04050.04050.04050.04050.0405-
29 Oct 20190.04300.04300.04300.04300.0430-
28 Oct 20190.04100.04100.04100.04100.0410-
25 Oct 20190.04500.04500.04500.04500.0450-
24 Oct 20190.04150.04150.04150.04150.0415-
23 Oct 20190.04200.04200.04200.04200.0420-
22 Oct 20190.04700.04700.04700.04700.0470-
21 Oct 20190.04400.04400.04400.04400.0440-
18 Oct 20190.04400.04400.04400.04400.0440-
17 Oct 20190.04750.04750.04750.04750.0475-
16 Oct 20190.05250.05250.05250.05250.0525-
15 Oct 20190.05150.05150.05150.05150.0515-
14 Oct 20190.05250.05250.05250.05250.0525-
11 Oct 20190.05550.05550.05550.05550.0555-
10 Oct 20190.05500.05500.05500.05500.0550-
09 Oct 20190.05100.05100.05100.05100.0510-
08 Oct 20190.05350.05350.05350.05350.0535-
07 Oct 20190.05650.05650.05650.05650.0565-
04 Oct 20190.05450.05450.05450.05450.0545-
02 Oct 20190.06150.06150.06150.06150.0615-
*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