XiAn Tian He Defense Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 14.950 | 15.220 | 14.880 | 15.070 | 15.070 | 9,023,370 |
| 2021-11-08 | 14.720 | 15.010 | 14.520 | 15.000 | 15.000 | 7,348,192 |
| 2021-11-05 | 14.960 | 15.070 | 14.730 | 14.810 | 14.810 | 7,470,320 |
| 2021-11-04 | 14.930 | 15.200 | 14.920 | 15.050 | 15.050 | 8,695,988 |
| 2021-11-03 | 15.320 | 15.320 | 14.910 | 15.050 | 15.050 | 13,054,510 |
| 2021-11-02 | 15.130 | 15.880 | 14.900 | 15.640 | 15.640 | 24,718,891 |
| 2021-11-01 | 14.250 | 15.070 | 14.220 | 14.960 | 14.960 | 14,694,170 |
| 2021-10-29 | 13.750 | 14.480 | 13.600 | 14.190 | 14.190 | 10,484,620 |
| 2021-10-28 | 14.090 | 14.220 | 13.670 | 13.720 | 13.720 | 4,835,775 |
| 2021-10-27 | 14.390 | 14.710 | 14.240 | 14.250 | 14.250 | 8,118,250 |
| 2021-10-26 | 13.730 | 14.510 | 13.700 | 14.190 | 14.190 | 8,598,843 |
| 2021-10-25 | 14.080 | 14.150 | 13.600 | 13.730 | 13.730 | 5,553,500 |
| 2021-10-22 | 14.010 | 14.260 | 13.960 | 14.070 | 14.070 | 3,291,641 |
| 2021-10-21 | 14.320 | 14.350 | 14.000 | 14.010 | 14.010 | 4,848,046 |
| 2021-10-20 | 14.440 | 14.490 | 14.300 | 14.320 | 14.320 | 4,253,970 |
| 2021-10-19 | 14.720 | 14.760 | 14.390 | 14.440 | 14.440 | 4,693,950 |
| 2021-10-18 | 14.600 | 14.880 | 14.400 | 14.700 | 14.700 | 3,592,296 |
| 2021-10-15 | 14.740 | 15.070 | 14.700 | 14.720 | 14.720 | 4,386,030 |
| 2021-10-14 | 14.640 | 15.070 | 14.640 | 14.730 | 14.730 | 4,156,272 |
← NewerPage 21 of 21 · 1,219 trading days
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.