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
2022-02-09	13.030	13.290	12.960	13.210	13.210	4,229,578
2022-02-08	13.050	13.140	12.850	13.060	13.060	2,514,685
2022-02-07	13.100	13.140	12.840	12.860	12.860	3,421,894
2022-01-28	12.590	12.950	12.430	12.720	12.720	3,223,552
2022-01-27	13.250	13.350	12.350	12.430	12.430	5,132,514
2022-01-26	13.220	13.480	12.910	13.200	13.200	4,817,159
2022-01-25	13.560	14.070	13.490	13.560	13.560	5,994,147
2022-01-24	13.600	13.880	13.420	13.540	13.540	4,867,735
2022-01-21	13.890	13.980	13.730	13.910	13.910	2,843,339
2022-01-20	14.240	14.350	13.920	13.920	13.920	4,417,602
2022-01-19	14.210	14.360	14.160	14.230	14.230	2,923,127
2022-01-18	14.500	14.560	14.200	14.350	14.350	4,840,335
2022-01-17	14.140	14.550	14.140	14.480	14.480	3,829,295
2022-01-14	14.340	14.510	14.200	14.210	14.210	3,570,709
2022-01-13	14.520	14.570	14.300	14.340	14.340	3,360,998
2022-01-12	14.180	14.510	14.180	14.490	14.490	3,823,691
2022-01-11	14.500	14.680	14.140	14.220	14.220	5,593,280
2022-01-10	14.410	14.580	14.100	14.500	14.500	4,280,308
2022-01-07	14.980	15.180	14.400	14.410	14.410	7,768,292
2022-01-06	14.620	15.200	14.620	14.930	14.930	7,621,612
2022-01-05	15.450	15.450	14.590	14.690	14.690	10,001,950
2022-01-04	15.230	15.380	15.110	15.240	15.240	6,668,403
2021-12-31	15.500	15.600	15.220	15.290	15.290	8,179,222
2021-12-30	14.590	15.800	14.510	15.440	15.440	18,336,859
2021-12-29	14.390	14.750	14.340	14.660	14.660	6,432,129
2021-12-28	14.350	14.430	13.880	14.330	14.330	8,416,172
2021-12-27	14.690	14.880	14.500	14.600	14.600	3,637,587
2021-12-24	15.230	15.350	14.620	14.730	14.730	7,471,895
2021-12-23	15.180	15.560	15.030	15.240	15.240	7,231,101
2021-12-22	15.140	15.420	15.060	15.180	15.180	5,411,518
2021-12-21	15.000	15.200	14.980	15.150	15.150	3,973,304
2021-12-20	15.300	15.640	15.050	15.060	15.060	6,295,461
2021-12-17	15.620	15.650	15.060	15.190	15.190	8,489,249
2021-12-16	15.650	15.810	15.380	15.520	15.520	8,460,372
2021-12-15	15.500	15.820	15.410	15.660	15.660	9,816,804
2021-12-14	15.450	15.630	15.380	15.450	15.450	6,479,414
2021-12-13	15.820	15.820	15.310	15.480	15.480	8,881,742
2021-12-10	15.800	15.840	15.540	15.720	15.720	8,170,393
2021-12-09	15.550	15.970	15.450	15.910	15.910	12,333,350
2021-12-08	15.440	15.850	15.370	15.620	15.620	8,367,821
2021-12-07	15.840	15.950	15.280	15.440	15.440	10,026,220
2021-12-06	15.560	16.080	15.470	15.840	15.840	15,618,590
2021-12-03	15.010	16.360	15.010	15.780	15.780	22,683,061
2021-12-02	15.570	15.610	15.010	15.010	15.010	9,106,573
2021-12-01	15.300	15.700	15.300	15.570	15.570	9,092,606
2021-11-30	15.270	15.920	15.170	15.470	15.470	15,277,310
2021-11-29	14.650	15.280	14.470	15.200	15.200	7,524,379
2021-11-26	14.990	15.150	14.900	14.900	14.900	5,225,693
2021-11-25	15.290	15.290	14.980	15.050	15.050	5,812,840
2021-11-24	15.350	15.510	15.150	15.180	15.180	7,127,768
2021-11-23	15.270	15.480	15.060	15.410	15.410	9,852,880
2021-11-22	15.080	15.360	14.800	15.340	15.340	8,178,310
2021-11-19	15.100	15.200	15.000	15.070	15.070	6,130,483
2021-11-18	14.920	15.320	14.790	15.200	15.200	9,197,035
2021-11-17	14.580	14.970	14.580	14.910	14.910	5,850,488
2021-11-16	15.000	15.310	14.700	14.720	14.720	9,613,171
2021-11-15	16.000	16.240	15.200	15.210	15.210	13,610,250
2021-11-12	15.380	15.460	15.110	15.430	15.430	10,023,780
2021-11-11	15.160	15.440	15.110	15.240	15.240	8,597,506
2021-11-10	15.090	15.470	15.010	15.200	15.200	9,316,521

← NewerPage 20 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.