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
2023-11-01	10.980	11.280	10.900	11.240	11.240	16,287,630
2023-10-31	11.050	11.330	10.980	11.060	11.060	13,572,900
2023-10-30	11.030	11.250	11.010	11.120	11.120	9,734,240
2023-10-27	11.130	11.380	10.980	11.170	11.170	15,389,630
2023-10-26	11.070	11.310	11.000	11.260	11.260	16,712,051
2023-10-25	10.450	11.280	10.410	11.120	11.120	20,402,029
2023-10-24	10.350	10.480	10.160	10.380	10.380	8,083,960
2023-10-23	10.360	10.630	10.240	10.330	10.330	7,606,723
2023-10-20	10.740	10.860	10.320	10.370	10.370	8,813,376
2023-10-19	10.640	11.000	10.640	10.810	10.810	9,813,759
2023-10-18	10.870	10.890	10.660	10.660	10.660	6,029,866
2023-10-17	10.900	11.040	10.790	10.880	10.880	9,632,331
2023-10-16	11.040	11.340	10.920	11.020	11.020	16,153,610
2023-10-13	10.860	11.320	10.760	11.030	11.030	15,905,590
2023-10-12	10.820	10.930	10.730	10.860	10.860	5,278,173
2023-10-11	10.880	10.980	10.760	10.830	10.830	7,472,827
2023-10-10	10.670	10.980	10.610	10.930	10.930	11,707,260
2023-10-09	10.530	10.660	10.490	10.590	10.590	6,438,501
2023-09-28	10.240	10.480	10.150	10.410	10.410	7,478,240
2023-09-27	10.150	10.260	10.120	10.160	10.160	4,488,993
2023-09-26	10.260	10.330	10.160	10.170	10.170	3,796,680
2023-09-25	10.430	10.440	10.230	10.260	10.260	3,743,580
2023-09-22	10.260	10.440	10.140	10.430	10.430	4,067,764
2023-09-21	10.220	10.420	10.220	10.260	10.260	4,213,498
2023-09-20	10.300	10.380	10.220	10.260	10.260	3,589,440
2023-09-19	10.570	10.670	10.300	10.350	10.350	5,561,780
2023-09-18	10.660	10.720	10.550	10.590	10.590	4,271,988
2023-09-15	10.760	10.840	10.590	10.700	10.700	5,588,214
2023-09-14	10.700	10.900	10.650	10.760	10.760	6,008,131
2023-09-13	10.850	10.910	10.630	10.720	10.720	6,062,706
2023-09-12	10.910	11.050	10.840	10.890	10.890	6,957,760
2023-09-11	11.080	11.140	10.890	10.950	10.950	10,189,220
2023-09-08	10.600	11.110	10.590	11.080	11.080	15,093,660
2023-09-07	10.870	11.000	10.690	10.730	10.730	12,103,520
2023-09-06	10.290	10.930	10.220	10.900	10.900	19,083,311
2023-09-05	10.310	10.420	10.250	10.320	10.320	4,397,540
2023-09-04	10.250	10.340	10.180	10.340	10.340	4,376,060
2023-09-01	10.250	10.250	10.060	10.180	10.180	3,514,325
2023-08-31	10.200	10.260	10.090	10.150	10.150	4,297,499
2023-08-30	10.240	10.390	10.170	10.260	10.260	6,071,799
2023-08-29	9.910	10.240	9.900	10.180	10.180	6,089,489
2023-08-28	10.430	10.520	9.860	9.930	9.930	6,305,375
2023-08-25	10.100	10.100	9.820	9.950	9.950	5,517,192
2023-08-24	10.250	10.330	10.000	10.060	10.060	6,688,267
2023-08-23	10.520	10.550	10.240	10.260	10.260	6,776,827
2023-08-22	10.490	10.780	10.300	10.620	10.620	8,018,679
2023-08-21	10.590	10.870	10.400	10.430	10.430	8,288,389
2023-08-18	10.820	11.040	10.620	10.620	10.620	10,290,960
2023-08-17	10.220	10.950	10.200	10.900	10.900	15,470,060
2023-08-16	10.550	10.550	10.230	10.230	10.230	8,451,274
2023-08-15	11.090	11.090	10.520	10.600	10.600	10,742,870
2023-08-14	10.830	11.100	10.720	11.050	11.050	11,715,200
2023-08-11	10.780	11.060	10.770	10.910	10.910	12,024,350
2023-08-10	10.670	10.910	10.670	10.760	10.760	5,095,511
2023-08-09	10.700	11.050	10.560	10.800	10.800	9,426,817
2023-08-08	10.610	10.670	10.480	10.560	10.560	3,575,048
2023-08-07	10.700	10.700	10.540	10.630	10.630	3,121,419
2023-08-04	10.640	10.740	10.610	10.700	10.700	3,995,758
2023-08-03	10.640	10.700	10.600	10.640	10.640	3,260,000
2023-08-02	10.760	10.810	10.650	10.680	10.680	3,224,970

← NewerPage 13 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.