XiAn Tian He Defense Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.890 | 9.120 | 8.850 | 9.050 | 9.050 | 13,737,580 |
| 2024-07-26 | 8.510 | 8.900 | 8.500 | 8.860 | 8.860 | 12,312,330 |
| 2024-07-25 | 8.440 | 8.620 | 8.300 | 8.510 | 8.510 | 6,850,400 |
| 2024-07-24 | 8.540 | 8.740 | 8.460 | 8.510 | 8.510 | 7,709,100 |
| 2024-07-23 | 8.770 | 8.850 | 8.550 | 8.550 | 8.550 | 6,608,700 |
| 2024-07-22 | 8.780 | 8.900 | 8.700 | 8.820 | 8.820 | 9,913,431 |
| 2024-07-19 | 8.500 | 8.680 | 8.460 | 8.600 | 8.600 | 7,403,953 |
| 2024-07-18 | 8.500 | 8.620 | 8.220 | 8.520 | 8.520 | 10,608,980 |
| 2024-07-17 | 8.800 | 8.800 | 8.560 | 8.560 | 8.560 | 7,649,099 |
| 2024-07-16 | 8.720 | 8.840 | 8.650 | 8.830 | 8.830 | 7,221,416 |
| 2024-07-15 | 9.020 | 9.150 | 8.800 | 8.830 | 8.830 | 10,290,340 |
| 2024-07-12 | 9.130 | 9.150 | 8.880 | 8.910 | 8.910 | 8,240,426 |
| 2024-07-11 | 9.040 | 9.140 | 8.950 | 9.120 | 9.120 | 9,029,491 |
| 2024-07-10 | 8.920 | 8.990 | 8.770 | 8.880 | 8.880 | 8,144,458 |
| 2024-07-09 | 8.690 | 8.900 | 8.530 | 8.860 | 8.860 | 10,535,180 |
| 2024-07-08 | 8.990 | 8.990 | 8.690 | 8.710 | 8.710 | 7,591,432 |
| 2024-07-05 | 8.900 | 9.040 | 8.760 | 9.000 | 9.000 | 8,271,389 |
| 2024-07-04 | 9.100 | 9.210 | 8.890 | 8.900 | 8.900 | 8,559,593 |
| 2024-07-03 | 9.270 | 9.320 | 9.100 | 9.130 | 9.130 | 8,676,677 |
| 2024-07-02 | 9.340 | 9.570 | 9.220 | 9.380 | 9.380 | 14,222,990 |
| 2024-07-01 | 9.210 | 9.300 | 9.000 | 9.290 | 9.290 | 9,995,220 |
| 2024-06-28 | 9.010 | 9.340 | 9.000 | 9.200 | 9.200 | 13,724,800 |
| 2024-06-27 | 9.220 | 9.260 | 8.950 | 8.950 | 8.950 | 10,482,900 |
| 2024-06-26 | 8.950 | 9.250 | 8.740 | 9.210 | 9.210 | 11,874,990 |
| 2024-06-25 | 9.000 | 9.140 | 8.800 | 8.940 | 8.940 | 12,152,420 |
| 2024-06-24 | 9.380 | 9.430 | 8.850 | 8.860 | 8.860 | 14,212,390 |
| 2024-06-21 | 9.270 | 9.510 | 9.190 | 9.340 | 9.340 | 10,084,160 |
| 2024-06-20 | 9.830 | 9.850 | 9.310 | 9.340 | 9.340 | 20,821,100 |
| 2024-06-19 | 9.800 | 10.120 | 9.710 | 9.920 | 9.920 | 24,286,939 |
| 2024-06-18 | 9.550 | 9.850 | 9.390 | 9.800 | 9.800 | 17,912,990 |
| 2024-06-17 | 9.520 | 9.750 | 9.450 | 9.500 | 9.500 | 11,419,700 |
| 2024-06-14 | 9.610 | 9.650 | 9.380 | 9.610 | 9.610 | 11,919,820 |
| 2024-06-13 | 9.680 | 9.740 | 9.550 | 9.600 | 9.600 | 13,250,530 |
| 2024-06-12 | 9.500 | 9.880 | 9.450 | 9.760 | 9.760 | 17,236,539 |
| 2024-06-11 | 9.350 | 9.600 | 9.100 | 9.550 | 9.550 | 15,274,110 |
| 2024-06-07 | 9.410 | 9.610 | 9.250 | 9.400 | 9.400 | 18,163,150 |
| 2024-06-06 | 10.000 | 10.070 | 9.300 | 9.330 | 9.330 | 32,851,781 |
| 2024-06-05 | 9.930 | 10.350 | 9.920 | 10.070 | 10.070 | 23,771,750 |
| 2024-06-04 | 10.000 | 10.190 | 9.750 | 9.990 | 9.990 | 22,027,119 |
| 2024-06-03 | 10.360 | 10.580 | 9.950 | 10.120 | 10.120 | 29,513,830 |
| 2024-05-31 | 10.120 | 10.390 | 10.010 | 10.210 | 10.210 | 21,801,350 |
| 2024-05-30 | 10.000 | 10.350 | 9.800 | 10.120 | 10.120 | 24,137,199 |
| 2024-05-29 | 10.450 | 10.790 | 9.940 | 10.150 | 10.150 | 30,450,180 |
| 2024-05-28 | 10.600 | 10.750 | 10.320 | 10.380 | 10.380 | 26,829,170 |
| 2024-05-27 | 10.660 | 10.930 | 10.300 | 10.630 | 10.630 | 40,818,406 |
| 2024-05-24 | 11.080 | 11.930 | 10.800 | 10.830 | 10.830 | 64,954,520 |
| 2024-05-23 | 11.750 | 12.550 | 11.240 | 11.410 | 11.410 | 79,038,125 |
| 2024-05-22 | 11.450 | 11.830 | 11.340 | 11.650 | 11.650 | 40,708,762 |
| 2024-05-21 | 11.880 | 12.090 | 11.480 | 11.530 | 11.530 | 47,012,793 |
| 2024-05-20 | 11.570 | 12.360 | 11.390 | 12.290 | 12.290 | 72,913,203 |
| 2024-05-17 | 10.690 | 11.370 | 10.420 | 11.360 | 11.360 | 54,934,609 |
| 2024-05-16 | 10.430 | 10.760 | 10.330 | 10.480 | 10.480 | 30,380,619 |
| 2024-05-15 | 10.380 | 11.010 | 10.350 | 10.530 | 10.530 | 45,322,754 |
| 2024-05-14 | 10.370 | 10.520 | 10.130 | 10.320 | 10.320 | 27,972,881 |
| 2024-05-13 | 10.860 | 11.110 | 10.310 | 10.500 | 10.500 | 49,863,320 |
| 2024-05-10 | 11.100 | 11.990 | 11.100 | 11.430 | 11.430 | 59,051,000 |
| 2024-05-09 | 10.960 | 11.460 | 10.780 | 11.190 | 11.190 | 41,262,352 |
| 2024-05-08 | 11.400 | 11.400 | 10.880 | 11.040 | 11.040 | 42,710,859 |
| 2024-05-07 | 10.780 | 11.890 | 10.560 | 11.760 | 11.760 | 75,000,609 |
| 2024-05-06 | 11.070 | 11.240 | 10.860 | 10.960 | 10.960 | 52,915,969 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-06-17 | 0.1314 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.