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
2026-01-20	14.700	14.810	13.900	14.070	14.070	31,646,881
2026-01-19	14.450	14.860	14.260	14.730	14.730	24,018,789
2026-01-16	15.060	15.160	14.400	14.570	14.570	30,106,180
2026-01-15	15.500	15.750	14.720	14.970	14.970	43,268,320
2026-01-14	15.680	16.460	15.430	15.800	15.800	58,298,391
2026-01-13	16.780	16.810	15.630	15.700	15.700	63,407,328
2026-01-12	16.380	17.240	16.380	17.120	17.120	70,062,469
2026-01-09	16.400	17.050	15.970	16.330	16.330	76,031,008
2026-01-08	15.320	16.300	15.290	16.170	16.170	63,948,719
2026-01-07	15.600	15.600	15.320	15.410	15.410	37,388,848
2026-01-06	15.030	15.820	14.900	15.810	15.810	64,870,340
2026-01-05	15.400	15.460	14.780	15.190	15.190	52,279,930
2025-12-31	14.810	15.180	14.710	14.820	14.820	34,167,871
2025-12-30	15.000	15.380	14.720	14.790	14.790	35,399,059
2025-12-29	15.170	15.350	14.870	14.930	14.930	39,023,738
2025-12-26	15.390	15.760	14.900	15.250	15.250	63,043,602
2025-12-25	15.000	15.450	14.880	15.110	15.110	54,125,641
2025-12-24	14.230	15.200	13.950	15.200	15.200	69,401,727
2025-12-23	14.800	15.200	14.260	14.420	14.420	61,578,121
2025-12-22	14.350	14.640	14.260	14.570	14.570	39,138,793
2025-12-19	14.230	14.700	14.090	14.230	14.230	33,515,672
2025-12-18	13.850	14.680	13.750	14.390	14.390	46,216,152
2025-12-17	14.250	14.300	13.520	14.020	14.020	38,114,820
2025-12-16	14.690	14.780	14.260	14.350	14.350	39,711,680
2025-12-15	14.550	14.960	14.300	14.800	14.800	53,488,680
2025-12-12	13.490	15.550	13.410	14.610	14.610	77,699,391
2025-12-11	14.040	14.110	13.460	13.460	13.460	27,843,180
2025-12-10	14.070	14.550	13.890	13.990	13.990	25,910,311
2025-12-09	14.420	14.640	14.140	14.170	14.170	34,389,969
2025-12-08	14.380	14.850	14.330	14.480	14.480	54,469,770
2025-12-05	13.530	14.260	13.230	14.190	14.190	38,871,793
2025-12-04	14.010	14.130	13.600	13.670	13.670	31,810,590
2025-12-03	14.260	14.480	13.900	14.250	14.250	40,462,688
2025-12-02	13.750	14.580	13.520	14.490	14.490	57,838,539
2025-12-01	13.850	14.390	13.800	13.960	13.960	39,709,422
2025-11-28	13.660	14.120	13.580	14.110	14.110	44,023,078
2025-11-27	13.550	13.840	13.400	13.620	13.620	33,514,898
2025-11-26	14.300	14.310	13.570	13.740	13.740	54,621,539
2025-11-25	14.420	14.770	14.250	14.600	14.600	68,831,930
2025-11-24	13.600	15.620	13.550	15.120	15.120	95,678,031
2025-11-21	13.450	14.440	13.130	13.800	13.800	72,538,352
2025-11-20	13.800	13.960	13.510	13.710	13.710	50,120,219
2025-11-19	13.350	14.970	13.240	14.280	14.280	93,374,352
2025-11-18	13.330	13.700	13.090	13.410	13.410	46,702,070
2025-11-17	13.000	14.000	12.930	13.540	13.540	75,641,516
2025-11-14	12.180	12.430	12.130	12.230	12.230	8,506,598
2025-11-13	12.110	12.290	12.060	12.200	12.200	6,522,355
2025-11-12	12.300	12.300	11.980	12.130	12.130	9,772,515
2025-11-11	12.470	12.490	12.290	12.300	12.300	8,630,604
2025-11-10	12.450	12.490	12.350	12.430	12.430	7,933,243
2025-11-07	12.510	12.620	12.410	12.450	12.450	9,668,260
2025-11-06	12.640	12.700	12.450	12.520	12.520	10,417,460
2025-11-05	12.410	12.680	12.310	12.630	12.630	10,365,660
2025-11-04	12.700	12.700	12.450	12.530	12.530	9,158,541
2025-11-03	12.520	12.700	12.410	12.700	12.700	11,719,540
2025-10-31	12.460	12.580	12.400	12.490	12.490	10,072,640
2025-10-30	12.640	12.700	12.350	12.500	12.500	16,833,359
2025-10-29	12.500	12.840	12.500	12.740	12.740	20,239,510
2025-10-28	12.340	12.830	12.250	12.690	12.690	26,420,971
2025-10-27	12.220	12.350	12.170	12.340	12.340	11,378,110

← NewerPage 4 of 5 · 243 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.