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
2023-08-01	10.920	10.920	10.740	10.750	10.750	4,409,200
2023-07-31	10.790	10.940	10.790	10.920	10.920	5,152,263
2023-07-28	10.710	10.830	10.580	10.780	10.780	6,849,634
2023-07-27	10.610	10.990	10.610	10.780	10.780	9,239,135
2023-07-26	10.690	10.740	10.540	10.580	10.580	3,948,353
2023-07-25	10.720	10.750	10.610	10.750	10.750	4,101,920
2023-07-24	10.450	10.650	10.410	10.630	10.630	4,059,578
2023-07-21	10.550	10.630	10.450	10.460	10.460	4,532,700
2023-07-20	10.960	10.990	10.580	10.590	10.590	8,492,086
2023-07-19	11.140	11.180	10.850	10.970	10.970	7,557,625
2023-07-18	11.240	11.300	11.090	11.150	11.150	7,109,503
2023-07-17	10.810	11.390	10.720	11.270	11.270	17,219,500
2023-07-14	10.730	10.870	10.720	10.850	10.850	5,163,160
2023-07-13	10.680	10.880	10.680	10.790	10.790	5,965,640
2023-07-12	11.210	11.210	10.730	10.750	10.750	13,550,220
2023-07-11	11.160	11.400	11.160	11.180	11.180	9,649,900
2023-07-10	11.160	11.340	11.120	11.170	11.170	7,704,105
2023-07-07	11.430	11.460	11.110	11.250	11.250	16,020,500
2023-07-06	11.350	11.780	11.300	11.590	11.590	24,291,820
2023-07-05	11.250	11.470	11.130	11.330	11.330	13,737,940
2023-07-04	11.070	11.340	11.070	11.260	11.260	8,258,104
2023-07-03	11.160	11.290	11.100	11.110	11.110	8,852,480
2023-06-30	11.260	11.360	11.180	11.180	11.180	9,535,966
2023-06-29	11.140	11.310	11.080	11.190	11.190	9,382,260
2023-06-28	11.390	11.390	10.940	11.150	11.150	12,901,780
2023-06-27	11.310	11.480	11.120	11.450	11.450	15,247,680
2023-06-26	11.260	11.600	11.150	11.490	11.490	23,120,211
2023-06-21	11.250	11.420	11.110	11.240	11.240	14,327,500
2023-06-20	11.100	11.600	11.100	11.330	11.330	20,344,461
2023-06-19	10.970	11.290	10.960	11.100	11.100	11,939,470
2023-06-16	10.900	11.130	10.860	11.010	11.010	9,643,320
2023-06-15	11.070	11.220	10.890	10.920	10.920	11,187,110
2023-06-14	11.510	11.540	11.080	11.090	11.090	20,859,510
2023-06-13	11.000	11.240	10.800	11.180	11.180	16,026,080
2023-06-12	10.870	11.030	10.740	10.950	10.950	13,899,620
2023-06-09	10.550	11.220	10.400	10.950	10.950	22,130,801
2023-06-08	10.470	10.490	10.180	10.360	10.360	6,502,090
2023-06-07	10.320	10.490	10.100	10.440	10.440	9,606,124
2023-06-06	10.550	10.930	10.470	10.480	10.480	15,370,480
2023-06-05	10.640	10.720	10.540	10.560	10.560	5,379,800
2023-06-02	10.750	10.830	10.600	10.630	10.630	6,953,628
2023-06-01	10.530	10.800	10.450	10.740	10.740	7,989,938
2023-05-31	10.510	10.750	10.450	10.640	10.640	6,668,490
2023-05-30	10.510	10.560	10.320	10.530	10.530	5,752,723
2023-05-29	10.680	10.750	10.520	10.550	10.550	5,840,900
2023-05-26	10.630	10.690	10.440	10.600	10.600	7,980,313
2023-05-25	10.520	11.020	10.500	10.720	10.720	16,378,500
2023-05-24	10.400	10.560	10.370	10.430	10.430	4,155,896
2023-05-23	10.650	10.650	10.410	10.420	10.420	5,302,022
2023-05-22	10.720	10.720	10.550	10.650	10.650	5,583,400
2023-05-19	10.640	10.840	10.530	10.690	10.690	8,679,260
2023-05-18	10.540	10.670	10.480	10.630	10.630	8,648,462
2023-05-17	10.120	10.670	10.100	10.600	10.600	14,081,950
2023-05-16	10.250	10.270	10.110	10.110	10.110	3,662,129
2023-05-15	10.020	10.270	9.970	10.250	10.250	4,860,399
2023-05-12	10.120	10.250	10.060	10.070	10.070	3,955,658
2023-05-11	10.220	10.300	10.120	10.200	10.200	5,130,673
2023-05-10	10.210	10.360	10.130	10.280	10.280	4,530,600
2023-05-09	10.450	10.630	10.220	10.240	10.240	8,551,524
2023-05-08	10.200	10.560	10.150	10.560	10.560	10,136,570

← NewerPage 14 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.