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
2022-11-04	10.670	10.890	10.600	10.890	10.890	16,718,869
2022-11-03	10.450	10.780	10.410	10.750	10.750	19,068,270
2022-11-02	10.480	10.660	10.400	10.550	10.550	11,773,990
2022-11-01	10.400	10.600	10.300	10.480	10.480	12,976,320
2022-10-31	9.800	10.500	9.800	10.350	10.350	16,688,109
2022-10-28	10.480	10.640	9.910	9.920	9.920	16,701,359
2022-10-27	10.740	10.880	10.460	10.460	10.460	16,365,450
2022-10-26	10.620	10.940	10.300	10.840	10.840	28,255,949
2022-10-25	10.640	11.880	10.550	11.110	11.110	38,165,633
2022-10-24	10.590	10.900	10.440	10.610	10.610	16,363,220
2022-10-21	10.490	10.680	10.330	10.560	10.560	11,040,710
2022-10-20	10.410	10.650	10.280	10.490	10.490	11,411,490
2022-10-19	10.640	10.660	10.390	10.510	10.510	11,049,830
2022-10-18	10.560	10.690	10.380	10.560	10.560	16,761,381
2022-10-17	10.400	10.790	10.320	10.570	10.570	18,833,820
2022-10-14	10.150	10.480	10.090	10.400	10.400	16,186,920
2022-10-13	9.660	10.260	9.640	10.140	10.140	17,689,590
2022-10-12	9.600	9.810	9.280	9.790	9.790	12,867,020
2022-10-11	9.620	9.660	9.430	9.590	9.590	9,417,903
2022-10-10	9.940	10.040	9.560	9.660	9.660	11,137,640
2022-09-30	10.210	10.230	9.910	9.950	9.950	11,333,290
2022-09-29	10.330	10.490	10.120	10.160	10.160	12,758,040
2022-09-28	10.820	11.250	10.230	10.260	10.260	21,924,500
2022-09-27	10.840	11.020	10.650	10.960	10.960	15,502,050
2022-09-26	11.560	11.570	10.800	10.850	10.850	21,758,920
2022-09-23	11.700	12.110	11.500	11.570	11.570	24,738,779
2022-09-22	11.200	12.030	11.150	11.980	11.980	36,004,273
2022-09-21	11.150	11.450	10.680	11.200	11.200	13,955,170
2022-09-20	11.160	11.300	10.990	11.170	11.170	11,886,540
2022-09-19	11.520	11.590	10.930	11.030	11.030	16,525,260
2022-09-16	11.650	11.890	11.410	11.430	11.430	15,817,400
2022-09-15	12.300	12.370	11.520	11.730	11.730	26,804,039
2022-09-14	12.050	12.340	12.010	12.270	12.270	23,180,660
2022-09-13	12.240	12.730	12.190	12.330	12.330	31,726,480
2022-09-09	12.050	12.500	11.850	12.300	12.300	29,531,230
2022-09-08	11.660	12.260	11.600	12.040	12.040	29,789,939
2022-09-07	11.610	11.850	11.550	11.730	11.730	14,977,940
2022-09-06	11.500	11.860	11.470	11.680	11.680	18,667,090
2022-09-05	11.510	11.750	11.370	11.460	11.460	16,668,850
2022-09-02	11.470	11.800	11.300	11.640	11.640	23,816,670
2022-09-01	11.000	11.760	11.000	11.540	11.540	31,726,311
2022-08-31	11.160	11.300	10.920	11.030	11.030	13,580,230
2022-08-30	11.310	11.430	11.080	11.230	11.230	16,709,369
2022-08-29	10.850	11.320	10.800	11.290	11.290	18,776,080
2022-08-26	11.350	11.500	11.020	11.100	11.100	20,780,141
2022-08-25	11.290	11.400	11.140	11.350	11.350	18,658,109
2022-08-24	11.690	11.710	11.180	11.210	11.210	22,159,820
2022-08-23	11.800	11.880	11.630	11.680	11.680	16,668,850
2022-08-22	11.670	11.880	11.530	11.790	11.790	21,401,189
2022-08-19	12.480	12.690	11.800	11.900	11.900	44,492,070
2022-08-18	12.290	12.480	12.190	12.420	12.420	32,900,461
2022-08-17	12.350	12.500	12.080	12.280	12.280	32,169,039
2022-08-16	12.470	12.600	12.260	12.390	12.390	32,382,119
2022-08-15	12.390	12.700	12.320	12.600	12.600	37,881,461
2022-08-12	13.400	13.490	12.360	12.360	12.360	72,280,578
2022-08-11	13.200	13.990	13.110	13.580	13.580	67,368,328
2022-08-10	13.400	13.910	13.260	13.580	13.580	61,945,648
2022-08-09	13.040	14.200	12.810	13.610	13.610	83,329,711
2022-08-08	13.000	13.650	12.720	13.280	13.280	63,017,281
2022-08-05	13.430	13.770	12.580	13.440	13.440	94,618,047

← NewerPage 17 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.