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
2022-05-11	10.070	10.230	9.860	9.870	9.870	11,206,580
2022-05-10	9.670	10.080	9.670	10.020	10.020	9,656,981
2022-05-09	9.400	10.270	9.400	9.840	9.840	11,597,890
2022-05-06	9.280	9.650	9.180	9.500	9.500	8,541,211
2022-05-05	9.380	9.770	9.310	9.560	9.560	10,377,890
2022-04-29	8.820	9.480	8.770	9.390	9.390	13,556,660
2022-04-28	8.820	9.020	8.650	8.660	8.660	8,272,912
2022-04-27	8.330	9.010	8.300	8.950	8.950	12,061,250
2022-04-26	8.750	9.070	8.550	8.650	8.650	12,121,350
2022-04-25	9.790	9.790	8.700	8.720	8.720	16,062,830
2022-04-22	10.110	10.260	9.880	9.910	9.910	10,287,340
2022-04-21	10.960	11.080	10.200	10.270	10.270	13,934,770
2022-04-20	11.330	11.490	10.890	10.980	10.980	12,630,100
2022-04-19	11.250	11.700	11.240	11.480	11.480	10,445,720
2022-04-18	11.670	11.790	11.210	11.390	11.390	15,088,060
2022-04-15	12.590	12.590	11.710	12.030	12.030	26,652,150
2022-04-14	12.760	13.200	12.550	13.000	13.000	20,816,619
2022-04-13	12.700	13.060	12.510	12.770	12.770	18,048,420
2022-04-12	12.650	13.030	12.120	12.870	12.870	23,849,010
2022-04-11	12.250	13.060	12.200	12.630	12.630	25,438,119
2022-04-08	12.280	12.480	12.080	12.340	12.340	17,533,490
2022-04-07	11.910	13.440	11.800	12.480	12.480	29,035,750
2022-04-06	11.740	11.880	11.660	11.860	11.860	7,238,345
2022-04-01	12.140	12.140	11.690	11.750	11.750	10,917,450
2022-03-31	12.210	12.240	12.020	12.140	12.140	8,243,470
2022-03-30	12.030	12.260	12.020	12.190	12.190	9,406,571
2022-03-29	12.360	12.500	12.050	12.110	12.110	10,807,990
2022-03-28	12.390	12.530	12.100	12.310	12.310	8,789,545
2022-03-25	12.640	12.900	12.440	12.500	12.500	11,224,810
2022-03-24	12.900	12.950	12.620	12.630	12.630	12,521,330
2022-03-23	12.630	13.100	12.610	13.030	13.030	18,331,369
2022-03-22	12.990	13.270	12.680	12.800	12.800	17,508,750
2022-03-21	12.850	13.110	12.760	12.960	12.960	14,951,240
2022-03-18	12.700	13.350	12.600	12.850	12.850	16,990,410
2022-03-17	12.800	13.140	12.650	12.860	12.860	18,900,980
2022-03-16	12.850	12.950	12.040	12.790	12.790	19,853,590
2022-03-15	13.000	13.670	12.630	12.640	12.640	22,088,070
2022-03-14	13.680	14.250	13.450	13.450	13.450	26,341,680
2022-03-11	13.890	14.340	13.560	13.870	13.870	27,913,510
2022-03-10	13.300	14.180	13.220	13.800	13.800	31,518,160
2022-03-09	13.430	13.630	12.430	13.150	13.150	23,876,539
2022-03-08	14.650	14.650	13.540	13.570	13.570	32,240,930
2022-03-07	14.640	15.300	14.320	14.780	14.780	31,923,170
2022-03-04	15.170	15.580	14.490	14.640	14.640	41,822,246
2022-03-03	15.900	16.070	15.380	15.590	15.590	37,290,352
2022-03-02	16.210	16.510	15.640	16.200	16.200	48,386,621
2022-03-01	14.960	16.880	14.870	16.140	16.140	66,175,172
2022-02-28	15.200	16.240	14.960	15.140	15.140	47,199,602
2022-02-25	14.600	15.950	14.360	15.320	15.320	62,195,992
2022-02-24	13.200	15.850	13.110	15.850	15.850	76,531,375
2022-02-23	12.970	13.270	12.960	13.210	13.210	8,333,188
2022-02-22	13.360	13.400	13.000	13.100	13.100	8,148,345
2022-02-21	12.870	13.420	12.870	13.110	13.110	7,128,988
2022-02-18	13.030	13.030	12.800	12.910	12.910	3,732,944
2022-02-17	12.900	13.230	12.800	13.010	13.010	5,138,493
2022-02-16	12.970	13.040	12.890	12.910	12.910	3,617,420
2022-02-15	13.000	13.120	12.910	13.040	13.040	3,281,378
2022-02-14	12.820	13.300	12.820	13.020	13.020	4,943,980
2022-02-11	12.960	13.050	12.760	12.810	12.810	3,013,434
2022-02-10	13.210	13.280	13.000	13.040	13.040	3,477,531

← NewerPage 19 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.