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
2022-08-04	14.000	14.700	13.410	13.800	13.800	87,328,320
2022-08-03	12.720	15.530	12.130	14.850	14.850	139,398,406
2022-08-02	11.170	13.000	11.170	13.000	13.000	98,565,586
2022-08-01	10.880	11.030	10.700	10.830	10.830	13,539,670
2022-07-29	10.940	10.960	10.680	10.710	10.710	10,036,700
2022-07-28	10.680	10.950	10.640	10.930	10.930	15,884,820
2022-07-27	10.400	10.890	10.360	10.640	10.640	14,918,290
2022-07-26	10.360	10.550	10.270	10.430	10.430	8,145,555
2022-07-25	10.680	10.870	10.330	10.400	10.400	10,452,180
2022-07-22	10.950	11.040	10.500	10.660	10.660	12,167,710
2022-07-21	10.850	11.000	10.680	10.810	10.810	17,116,920
2022-07-20	10.360	11.180	10.300	10.980	10.980	32,433,539
2022-07-19	10.150	10.540	10.070	10.380	10.380	10,806,910
2022-07-18	9.860	10.130	9.800	10.130	10.130	7,697,214
2022-07-15	10.390	10.480	9.990	9.990	9.990	10,738,990
2022-07-14	9.910	10.630	9.910	10.390	10.390	19,429,010
2022-07-13	9.810	10.060	9.720	9.990	9.990	8,215,090
2022-07-12	10.120	10.120	9.730	9.770	9.770	9,614,484
2022-07-11	10.450	10.480	9.950	10.030	10.030	15,779,760
2022-07-08	10.350	10.680	10.190	10.550	10.550	15,955,860
2022-07-07	10.150	10.390	10.100	10.220	10.220	7,987,320
2022-07-06	10.240	10.370	10.010	10.120	10.120	7,400,494
2022-07-05	10.500	10.550	10.160	10.300	10.300	8,858,733
2022-07-04	10.410	10.640	10.220	10.450	10.450	8,786,920
2022-07-01	10.430	10.640	10.320	10.400	10.400	7,523,065
2022-06-30	10.560	10.620	10.320	10.410	10.410	8,779,837
2022-06-29	10.840	10.880	10.430	10.450	10.450	10,214,170
2022-06-28	10.650	10.900	10.560	10.820	10.820	13,231,830
2022-06-27	10.780	10.810	10.510	10.630	10.630	9,566,315
2022-06-24	10.510	10.820	10.510	10.700	10.700	15,474,640
2022-06-23	9.990	10.500	9.960	10.490	10.490	17,005,480
2022-06-22	10.250	10.270	9.960	9.980	9.980	8,092,387
2022-06-21	10.420	10.490	10.130	10.220	10.220	7,992,961
2022-06-20	10.280	10.470	10.250	10.400	10.400	8,994,238
2022-06-17	10.290	10.400	10.050	10.280	10.280	7,856,747
2022-06-16	10.130	10.500	10.130	10.230	10.230	9,384,001
2022-06-15	10.280	10.490	10.180	10.230	10.230	11,200,280
2022-06-14	10.560	10.560	9.940	10.230	10.230	10,786,750
2022-06-13	10.270	10.500	10.220	10.420	10.420	10,300,940
2022-06-10	9.920	10.350	9.920	10.270	10.270	7,735,146
2022-06-09	10.420	10.420	9.940	10.030	10.030	9,296,088
2022-06-08	10.500	10.610	10.160	10.360	10.360	8,995,837
2022-06-07	10.510	10.680	10.340	10.430	10.430	8,519,067
2022-06-06	10.580	10.600	10.380	10.520	10.520	7,902,466
2022-06-02	10.340	10.500	10.210	10.440	10.440	9,549,903
2022-06-01	10.190	10.480	10.150	10.310	10.310	10,641,920
2022-05-31	10.250	10.250	9.990	10.190	10.190	8,080,075
2022-05-30	10.130	10.240	9.930	10.230	10.230	9,538,619
2022-05-27	10.270	10.360	9.980	10.100	10.100	11,334,010
2022-05-26	9.880	10.540	9.860	10.220	10.220	18,979,340
2022-05-25	9.800	10.020	9.700	9.880	9.880	11,203,850
2022-05-24	10.400	10.810	9.700	9.720	9.720	25,820,430
2022-05-23	10.130	10.750	10.070	10.530	10.530	16,284,030
2022-05-20	10.190	10.280	9.980	10.160	10.160	7,857,505
2022-05-19	9.910	10.150	9.850	10.100	10.100	7,837,855
2022-05-18	9.940	10.220	9.900	10.050	10.050	7,820,788
2022-05-17	9.860	9.980	9.710	9.940	9.940	6,805,652
2022-05-16	10.010	10.300	9.810	9.870	9.870	7,910,557
2022-05-13	9.880	10.070	9.850	9.960	9.960	6,411,260
2022-05-12	9.760	10.110	9.660	9.960	9.960	9,008,532

← NewerPage 18 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.