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
2023-05-05	10.220	10.360	10.100	10.200	10.200	5,653,078
2023-05-04	10.270	10.470	10.220	10.300	10.300	6,071,155
2023-04-28	10.140	10.340	10.130	10.310	10.310	6,357,525
2023-04-27	9.840	10.240	9.840	10.170	10.170	8,203,385
2023-04-26	9.990	10.190	9.940	9.990	9.990	7,486,320
2023-04-25	10.250	10.340	9.780	9.980	9.980	12,261,740
2023-04-24	10.630	10.790	10.280	10.360	10.360	12,077,360
2023-04-21	10.830	11.210	10.620	10.640	10.640	14,661,600
2023-04-20	11.130	11.250	10.790	10.850	10.850	10,995,830
2023-04-19	11.040	11.280	10.960	11.180	11.180	11,632,180
2023-04-18	10.960	11.160	10.760	11.050	11.050	11,840,310
2023-04-17	10.900	11.310	10.690	11.120	11.120	15,567,940
2023-04-14	11.070	11.150	10.830	10.880	10.880	9,622,095
2023-04-13	11.310	11.330	11.020	11.070	11.070	9,789,961
2023-04-12	11.170	11.430	11.120	11.350	11.350	9,214,245
2023-04-11	11.130	11.250	11.050	11.140	11.140	8,818,633
2023-04-10	11.660	11.750	11.180	11.200	11.200	12,595,280
2023-04-07	11.610	11.660	11.350	11.450	11.450	11,091,280
2023-04-06	11.750	11.760	11.550	11.590	11.590	15,779,630
2023-04-04	11.340	11.840	11.230	11.800	11.800	26,444,410
2023-04-03	11.110	11.370	11.100	11.330	11.330	9,524,107
2023-03-31	11.180	11.250	11.080	11.200	11.200	7,243,570
2023-03-30	11.350	11.440	11.110	11.160	11.160	10,274,250
2023-03-29	11.600	11.640	11.190	11.350	11.350	13,761,530
2023-03-28	11.680	11.750	11.480	11.610	11.610	12,697,240
2023-03-27	11.790	11.840	11.490	11.780	11.780	15,324,580
2023-03-24	11.700	11.810	11.540	11.770	11.770	18,986,711
2023-03-23	11.290	11.940	11.230	11.770	11.770	24,630,840
2023-03-22	11.320	11.460	11.210	11.400	11.400	14,890,120
2023-03-21	11.120	11.500	11.120	11.340	11.340	21,728,400
2023-03-20	11.130	11.270	10.960	11.020	11.020	10,261,080
2023-03-17	11.080	11.230	10.950	11.110	11.110	10,117,080
2023-03-16	11.300	11.330	10.920	10.970	10.970	14,059,240
2023-03-15	11.240	11.460	11.160	11.380	11.380	13,949,690
2023-03-14	11.300	11.510	11.060	11.210	11.210	14,854,190
2023-03-13	11.300	11.490	11.200	11.370	11.370	11,194,730
2023-03-10	11.600	11.720	11.310	11.340	11.340	15,312,010
2023-03-09	11.740	11.860	11.550	11.700	11.700	20,584,570
2023-03-08	11.050	11.960	11.040	11.870	11.870	38,137,941
2023-03-07	11.400	11.460	11.060	11.060	11.060	18,020,590
2023-03-06	11.690	11.760	11.400	11.420	11.420	17,789,449
2023-03-03	11.800	11.810	11.430	11.660	11.660	18,550,330
2023-03-02	11.710	11.960	11.620	11.790	11.790	20,763,619
2023-03-01	11.730	11.850	11.500	11.810	11.810	26,009,410
2023-02-28	12.000	12.150	11.690	11.940	11.940	30,896,680
2023-02-27	12.180	12.580	11.850	12.290	12.290	47,811,238
2023-02-24	11.400	12.680	11.390	12.150	12.150	56,232,039
2023-02-23	11.300	11.440	11.110	11.310	11.310	20,688,850
2023-02-22	11.090	11.650	11.040	11.340	11.340	33,036,090
2023-02-21	10.710	11.340	10.660	11.260	11.260	35,983,559
2023-02-20	10.900	10.900	10.540	10.710	10.710	20,470,961
2023-02-17	10.400	11.140	10.330	10.900	10.900	28,231,980
2023-02-16	10.720	10.780	10.280	10.390	10.390	13,084,260
2023-02-15	10.650	10.820	10.550	10.760	10.760	10,234,780
2023-02-14	10.690	10.840	10.580	10.640	10.640	13,651,350
2023-02-13	10.680	11.070	10.670	10.810	10.810	22,881,230
2023-02-10	10.600	10.670	10.450	10.490	10.490	9,268,161
2023-02-09	10.410	10.750	10.350	10.640	10.640	16,672,080
2023-02-08	10.400	10.560	10.280	10.420	10.420	10,067,840
2023-02-07	10.420	10.460	10.290	10.400	10.400	9,168,258

← NewerPage 15 of 21 · 1,212 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.