XiAn Tian He Defense Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 11.950 | 12.300 | 11.130 | 11.150 | 11.150 | 76,020,234 |
| 2024-04-29 | 11.910 | 12.550 | 11.470 | 11.990 | 11.990 | 112,006,703 |
| 2024-04-26 | 9.080 | 10.880 | 9.080 | 10.880 | 10.880 | 49,373,801 |
| 2024-04-25 | 9.460 | 9.700 | 8.910 | 9.070 | 9.070 | 34,538,754 |
| 2024-04-24 | 8.790 | 9.180 | 8.790 | 8.930 | 8.930 | 22,849,369 |
| 2024-04-23 | 9.050 | 9.410 | 8.780 | 8.860 | 8.860 | 36,208,871 |
| 2024-04-22 | 8.120 | 9.780 | 8.120 | 9.190 | 9.190 | 39,911,699 |
| 2024-04-19 | 7.450 | 8.450 | 7.420 | 8.150 | 8.150 | 20,885,330 |
| 2024-04-18 | 7.550 | 7.910 | 7.460 | 7.590 | 7.590 | 11,424,960 |
| 2024-04-17 | 7.080 | 7.480 | 7.000 | 7.450 | 7.450 | 9,640,897 |
| 2024-04-16 | 7.500 | 7.540 | 6.710 | 6.860 | 6.860 | 13,798,840 |
| 2024-04-15 | 7.970 | 8.220 | 7.580 | 7.730 | 7.730 | 10,877,560 |
| 2024-04-12 | 7.970 | 8.180 | 7.950 | 7.970 | 7.970 | 8,048,325 |
| 2024-04-11 | 8.200 | 8.200 | 7.990 | 8.000 | 8.000 | 8,459,051 |
| 2024-04-10 | 8.470 | 8.480 | 8.020 | 8.200 | 8.200 | 13,331,670 |
| 2024-04-09 | 8.550 | 8.710 | 8.380 | 8.560 | 8.560 | 10,312,100 |
| 2024-04-08 | 8.750 | 8.790 | 8.460 | 8.470 | 8.470 | 11,421,140 |
| 2024-04-03 | 9.090 | 9.130 | 8.760 | 8.860 | 8.860 | 16,410,770 |
| 2024-04-02 | 9.500 | 9.590 | 9.180 | 9.250 | 9.250 | 27,817,080 |
| 2024-04-01 | 9.400 | 9.980 | 9.310 | 9.600 | 9.600 | 39,740,141 |
| 2024-03-29 | 8.660 | 9.390 | 8.660 | 9.250 | 9.250 | 30,248,301 |
| 2024-03-28 | 8.210 | 8.920 | 8.210 | 8.830 | 8.830 | 25,623,770 |
| 2024-03-27 | 8.600 | 8.600 | 8.020 | 8.100 | 8.100 | 18,054,090 |
| 2024-03-26 | 8.880 | 8.970 | 8.430 | 8.640 | 8.640 | 20,166,160 |
| 2024-03-25 | 8.770 | 9.580 | 8.770 | 8.970 | 8.970 | 32,666,100 |
| 2024-03-22 | 8.950 | 9.000 | 8.710 | 8.760 | 8.760 | 20,008,131 |
| 2024-03-21 | 8.550 | 9.140 | 8.540 | 9.130 | 9.130 | 29,235,619 |
| 2024-03-20 | 8.510 | 8.680 | 8.480 | 8.670 | 8.670 | 9,787,591 |
| 2024-03-19 | 8.490 | 8.570 | 8.390 | 8.480 | 8.480 | 9,430,149 |
| 2024-03-18 | 8.270 | 8.550 | 8.270 | 8.490 | 8.490 | 11,363,570 |
| 2024-03-15 | 8.080 | 8.270 | 8.080 | 8.270 | 8.270 | 10,731,580 |
| 2024-03-14 | 8.220 | 8.290 | 8.000 | 8.100 | 8.100 | 12,016,860 |
| 2024-03-13 | 8.430 | 8.480 | 8.210 | 8.290 | 8.290 | 14,240,790 |
| 2024-03-12 | 8.150 | 8.430 | 8.050 | 8.390 | 8.390 | 20,709,900 |
| 2024-03-11 | 8.090 | 8.200 | 7.940 | 8.130 | 8.130 | 16,452,449 |
| 2024-03-08 | 7.900 | 8.240 | 7.870 | 8.220 | 8.220 | 24,051,420 |
| 2024-03-07 | 7.890 | 8.020 | 7.670 | 7.780 | 7.780 | 10,761,170 |
| 2024-03-06 | 7.900 | 8.050 | 7.750 | 7.920 | 7.920 | 12,280,460 |
| 2024-03-05 | 7.860 | 8.110 | 7.710 | 7.900 | 7.900 | 15,830,050 |
| 2024-03-04 | 7.960 | 8.270 | 7.600 | 7.930 | 7.930 | 18,358,289 |
| 2024-03-01 | 7.710 | 7.930 | 7.650 | 7.890 | 7.890 | 12,282,230 |
| 2024-02-29 | 7.300 | 7.660 | 7.260 | 7.650 | 7.650 | 12,193,840 |
| 2024-02-28 | 7.960 | 8.190 | 7.300 | 7.320 | 7.320 | 20,289,150 |
| 2024-02-27 | 7.620 | 7.960 | 7.550 | 7.960 | 7.960 | 12,719,640 |
| 2024-02-26 | 7.570 | 7.810 | 7.470 | 7.680 | 7.680 | 13,642,160 |
| 2024-02-23 | 7.270 | 7.520 | 7.200 | 7.520 | 7.520 | 12,788,520 |
| 2024-02-22 | 6.890 | 7.240 | 6.890 | 7.240 | 7.240 | 12,408,820 |
| 2024-02-21 | 6.780 | 7.190 | 6.700 | 6.910 | 6.910 | 12,029,030 |
| 2024-02-20 | 6.730 | 6.870 | 6.530 | 6.840 | 6.840 | 8,586,919 |
| 2024-02-19 | 6.460 | 6.820 | 6.420 | 6.680 | 6.680 | 14,872,030 |
| 2024-02-08 | 5.740 | 6.320 | 5.730 | 6.310 | 6.310 | 14,436,650 |
| 2024-02-07 | 5.870 | 6.140 | 5.610 | 5.740 | 5.740 | 15,735,650 |
| 2024-02-06 | 5.580 | 6.100 | 5.170 | 5.870 | 5.870 | 17,748,520 |
| 2024-02-05 | 6.680 | 6.680 | 5.630 | 5.710 | 5.710 | 20,839,340 |
| 2024-02-02 | 7.180 | 7.380 | 6.430 | 6.700 | 6.700 | 11,698,080 |
| 2024-02-01 | 7.280 | 7.440 | 7.080 | 7.240 | 7.240 | 9,173,411 |
| 2024-01-31 | 7.800 | 7.880 | 7.250 | 7.280 | 7.280 | 11,507,510 |
| 2024-01-30 | 8.140 | 8.220 | 7.890 | 7.910 | 7.910 | 5,637,280 |
| 2024-01-29 | 8.470 | 8.570 | 8.100 | 8.120 | 8.120 | 8,172,680 |
| 2024-01-26 | 8.630 | 8.760 | 8.470 | 8.500 | 8.500 | 6,424,700 |
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.