XiAn Tian He Defense Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.240	8.560	8.190	8.550	8.550	7,133,561
2024-01-24	8.250	8.340	7.980	8.260	8.260	7,568,456
2024-01-23	8.180	8.300	8.030	8.230	8.230	6,848,000
2024-01-22	8.800	8.840	8.050	8.170	8.170	7,758,956
2024-01-19	8.890	8.990	8.780	8.810	8.810	3,981,836
2024-01-18	9.070	9.070	8.610	8.890	8.890	9,015,019
2024-01-17	9.380	9.380	9.060	9.070	9.070	5,312,050
2024-01-16	9.600	9.600	9.250	9.390	9.390	8,628,708
2024-01-15	9.800	9.800	9.530	9.570	9.570	11,597,010
2024-01-12	9.720	10.170	9.720	9.990	9.990	15,511,770
2024-01-11	9.530	9.820	9.520	9.760	9.760	5,747,562
2024-01-10	9.770	9.800	9.550	9.580	9.580	4,078,628
2024-01-09	9.750	9.890	9.720	9.780	9.780	3,905,939
2024-01-08	9.970	10.000	9.750	9.750	9.750	5,344,380
2024-01-05	10.250	10.270	9.950	9.980	9.980	5,750,379
2024-01-04	10.210	10.350	10.200	10.280	10.280	3,402,140
2024-01-03	10.290	10.330	10.140	10.250	10.250	5,495,240
2024-01-02	10.470	10.550	10.340	10.390	10.390	7,552,400
2023-12-29	10.200	10.350	10.110	10.320	10.320	4,474,639
2023-12-28	9.980	10.210	9.880	10.150	10.150	5,066,222
2023-12-27	9.900	10.000	9.870	9.980	9.980	3,404,904
2023-12-26	10.250	10.270	9.860	9.930	9.930	7,041,284
2023-12-25	10.250	10.420	10.190	10.250	10.250	5,677,380
2023-12-22	10.230	10.370	10.190	10.260	10.260	6,045,026
2023-12-21	10.160	10.260	9.950	10.230	10.230	5,121,778
2023-12-20	10.380	10.450	10.160	10.170	10.170	4,029,929
2023-12-19	10.290	10.410	10.220	10.360	10.360	3,836,199
2023-12-18	10.520	10.520	10.270	10.290	10.290	4,570,780
2023-12-15	10.700	10.750	10.470	10.540	10.540	5,290,030
2023-12-14	10.820	10.900	10.700	10.720	10.720	4,621,865
2023-12-13	10.820	10.930	10.730	10.810	10.810	4,762,443
2023-12-12	10.820	11.070	10.810	10.890	10.890	5,695,823
2023-12-11	10.600	10.840	10.450	10.820	10.820	5,318,863
2023-12-08	10.850	10.980	10.670	10.680	10.680	6,386,851
2023-12-07	10.760	10.940	10.720	10.880	10.880	5,046,919
2023-12-06	10.790	10.930	10.720	10.790	10.790	5,268,479
2023-12-05	11.190	11.190	10.860	10.860	10.860	6,645,230
2023-12-04	11.230	11.320	11.190	11.220	11.220	5,706,325
2023-12-01	11.070	11.250	11.010	11.230	11.230	6,189,248
2023-11-30	11.180	11.220	10.960	11.070	11.070	6,216,649
2023-11-29	11.340	11.380	11.200	11.210	11.210	5,289,752
2023-11-28	11.210	11.380	11.110	11.340	11.340	6,102,791
2023-11-27	11.010	11.310	11.010	11.220	11.220	6,440,707
2023-11-24	11.490	11.530	11.190	11.200	11.200	8,965,408
2023-11-23	11.330	11.500	11.220	11.490	11.490	8,472,407
2023-11-22	11.490	11.690	11.360	11.370	11.370	12,564,150
2023-11-21	11.930	12.000	11.530	11.570	11.570	21,864,490
2023-11-20	11.770	12.360	11.720	12.070	12.070	32,375,561
2023-11-17	11.430	11.460	11.300	11.410	11.410	7,675,769
2023-11-16	11.390	11.630	11.380	11.440	11.440	9,166,259
2023-11-15	11.760	11.780	11.460	11.530	11.530	10,700,920
2023-11-14	11.630	11.780	11.600	11.650	11.650	12,459,000
2023-11-13	11.430	11.770	11.400	11.700	11.700	14,576,720
2023-11-10	11.410	11.520	11.320	11.420	11.420	10,455,030
2023-11-09	11.640	11.680	11.370	11.400	11.400	16,062,490
2023-11-08	11.810	11.970	11.610	11.700	11.700	23,284,350
2023-11-07	11.370	11.980	11.290	11.820	11.820	32,524,189
2023-11-06	11.250	11.480	11.120	11.470	11.470	24,143,420
2023-11-03	11.070	11.530	10.930	11.330	11.330	23,751,359
2023-11-02	11.250	11.280	10.920	10.930	10.930	13,424,620

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.