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
2023-02-06	10.480	10.550	10.350	10.420	10.420	10,975,340
2023-02-03	10.200	10.590	10.150	10.470	10.470	15,160,010
2023-02-02	10.310	10.500	10.250	10.250	10.250	12,551,130
2023-02-01	10.240	10.370	10.150	10.350	10.350	10,607,180
2023-01-31	10.040	10.240	10.000	10.240	10.240	10,733,820
2023-01-30	9.900	10.210	9.900	10.110	10.110	14,058,120
2023-01-20	9.770	9.900	9.720	9.850	9.850	8,318,198
2023-01-19	9.500	9.780	9.460	9.770	9.770	10,997,440
2023-01-18	9.590	9.590	9.460	9.560	9.560	3,582,323
2023-01-17	9.500	9.590	9.460	9.510	9.510	4,548,628
2023-01-16	9.360	9.540	9.340	9.510	9.510	6,190,917
2023-01-13	9.220	9.450	9.180	9.360	9.360	5,161,821
2023-01-12	9.300	9.460	9.230	9.250	9.250	4,929,795
2023-01-11	9.400	9.440	9.230	9.230	9.230	4,860,900
2023-01-10	9.440	9.450	9.340	9.390	9.390	3,681,500
2023-01-09	9.440	9.520	9.400	9.440	9.440	4,136,702
2023-01-06	9.560	9.580	9.420	9.440	9.440	4,927,700
2023-01-05	9.550	9.590	9.470	9.540	9.540	4,003,460
2023-01-04	9.550	9.620	9.480	9.570	9.570	5,364,576
2023-01-03	9.270	9.570	9.270	9.550	9.550	6,903,656
2022-12-30	9.280	9.320	9.210	9.260	9.260	3,254,656
2022-12-29	9.290	9.430	9.250	9.260	9.260	6,377,614
2022-12-28	9.460	9.560	9.280	9.330	9.330	5,061,279
2022-12-27	9.540	9.600	9.410	9.500	9.500	3,900,680
2022-12-26	9.360	9.550	9.290	9.550	9.550	4,600,707
2022-12-23	9.270	9.400	9.220	9.280	9.280	3,038,190
2022-12-22	9.520	9.570	9.280	9.320	9.320	4,784,080
2022-12-21	9.550	9.610	9.430	9.470	9.470	3,943,256
2022-12-20	9.540	9.660	9.520	9.550	9.550	3,416,602
2022-12-19	9.720	9.770	9.490	9.520	9.520	5,615,744
2022-12-16	10.000	10.000	9.710	9.750	9.750	6,079,284
2022-12-15	9.940	10.050	9.870	9.990	9.990	4,274,590
2022-12-14	9.880	10.020	9.870	9.940	9.940	4,837,154
2022-12-13	10.040	10.140	9.850	9.860	9.860	7,327,563
2022-12-12	10.000	10.140	9.930	10.070	10.070	6,469,022
2022-12-09	10.150	10.240	10.010	10.040	10.040	7,677,029
2022-12-08	10.240	10.350	10.130	10.200	10.200	7,859,323
2022-12-07	10.370	10.370	10.110	10.270	10.270	9,662,179
2022-12-06	10.300	10.420	10.230	10.370	10.370	9,634,189
2022-12-05	10.200	10.350	10.160	10.300	10.300	8,243,651
2022-12-02	10.140	10.240	10.120	10.210	10.210	5,797,263
2022-12-01	10.180	10.230	10.120	10.140	10.140	7,143,266
2022-11-30	10.110	10.210	10.080	10.110	10.110	7,161,335
2022-11-29	9.940	10.180	9.940	10.120	10.120	8,783,274
2022-11-28	9.940	10.050	9.730	10.020	10.020	9,304,986
2022-11-25	10.000	10.000	9.870	9.890	9.890	7,174,094
2022-11-24	10.050	10.150	9.970	10.020	10.020	6,583,026
2022-11-23	10.170	10.250	9.930	10.040	10.040	9,344,406
2022-11-22	10.400	10.550	10.140	10.200	10.200	11,840,860
2022-11-21	10.400	10.530	10.320	10.410	10.410	8,647,749
2022-11-18	10.710	10.770	10.420	10.450	10.450	12,011,900
2022-11-17	10.610	10.740	10.360	10.740	10.740	14,666,830
2022-11-16	10.660	10.980	10.650	10.750	10.750	16,051,890
2022-11-15	10.480	10.700	10.360	10.650	10.650	9,618,153
2022-11-14	10.610	10.740	10.430	10.500	10.500	9,819,052
2022-11-11	10.800	10.870	10.600	10.700	10.700	10,829,550
2022-11-10	10.650	10.790	10.550	10.600	10.600	10,666,890
2022-11-09	10.980	11.050	10.780	10.800	10.800	13,512,320
2022-11-08	10.830	10.860	10.660	10.800	10.800	10,915,000
2022-11-07	11.020	11.230	10.700	10.830	10.830	18,030,721

← NewerPage 16 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.