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
2025-10-24	12.330	12.530	12.190	12.220	12.220	13,403,250
2025-10-23	11.980	12.210	11.760	12.170	12.170	7,867,217
2025-10-22	12.110	12.200	12.000	12.010	12.010	6,114,212
2025-10-21	11.960	12.180	11.960	12.170	12.170	7,589,275
2025-10-20	11.860	12.070	11.860	11.960	11.960	7,990,713
2025-10-17	12.200	12.260	11.750	11.770	11.770	10,911,830
2025-10-16	12.390	12.450	12.140	12.210	12.210	10,039,040
2025-10-15	12.460	12.460	12.200	12.410	12.410	10,689,910
2025-10-14	12.530	12.680	12.350	12.390	12.390	14,462,030
2025-10-13	12.060	12.560	11.910	12.550	12.550	15,551,400
2025-10-10	12.660	12.660	12.340	12.400	12.400	12,892,110
2025-10-09	12.330	12.510	12.190	12.470	12.470	15,653,300
2025-09-30	12.100	12.330	12.090	12.320	12.320	13,280,810
2025-09-29	12.010	12.110	11.760	12.070	12.070	10,546,070
2025-09-26	11.990	12.300	11.910	12.000	12.000	12,809,410
2025-09-25	12.130	12.230	12.040	12.060	12.060	9,283,654
2025-09-24	12.000	12.180	11.910	12.180	12.180	10,884,430
2025-09-23	12.300	12.330	11.750	12.040	12.040	16,727,881
2025-09-22	12.150	12.340	12.090	12.340	12.340	10,780,800
2025-09-19	12.200	12.490	12.150	12.270	12.270	11,872,260
2025-09-18	12.510	12.630	12.150	12.270	12.270	17,436,510
2025-09-17	12.590	12.620	12.480	12.540	12.540	10,132,970
2025-09-16	12.390	12.610	12.310	12.610	12.610	12,943,140
2025-09-15	12.500	12.570	12.370	12.410	12.410	10,102,360
2025-09-12	12.710	12.710	12.510	12.530	12.530	14,264,070
2025-09-11	12.400	12.650	12.330	12.640	12.640	14,230,440
2025-09-10	12.380	12.500	12.280	12.440	12.440	10,272,020
2025-09-09	12.680	12.680	12.210	12.250	12.250	14,626,870
2025-09-08	12.530	12.700	12.470	12.650	12.650	13,883,470
2025-09-05	12.510	12.600	12.280	12.600	12.600	17,226,881
2025-09-04	12.800	12.850	12.180	12.430	12.430	24,370,961
2025-09-03	14.180	14.200	12.760	12.890	12.890	28,862,211
2025-09-02	14.420	14.420	13.630	14.010	14.010	24,303,590
2025-09-01	14.330	14.490	14.140	14.460	14.460	18,891,240
2025-08-29	14.400	14.400	14.160	14.340	14.340	21,461,609
2025-08-28	14.120	14.530	13.860	14.520	14.520	29,714,061
2025-08-27	14.890	14.970	14.270	14.290	14.290	32,062,490
2025-08-26	15.150	15.150	14.860	14.910	14.910	24,711,811
2025-08-25	15.280	15.300	14.920	15.230	15.230	36,971,008
2025-08-22	14.830	15.150	14.690	15.150	15.150	32,494,400
2025-08-21	15.080	15.100	14.710	14.800	14.800	25,961,801
2025-08-20	15.150	15.420	14.730	15.080	15.080	41,889,641
2025-08-19	15.390	15.680	15.050	15.140	15.140	49,693,602
2025-08-18	14.980	16.000	14.900	15.520	15.520	84,761,648
2025-08-15	14.480	14.530	14.190	14.520	14.520	29,826,971
2025-08-14	14.690	14.890	14.300	14.430	14.430	41,502,781
2025-08-13	14.600	14.950	14.520	14.690	14.690	30,473,051
2025-08-12	14.740	15.450	14.600	14.620	14.620	37,989,480
2025-08-11	14.850	15.010	14.720	14.740	14.740	33,761,191
2025-08-08	15.120	15.340	14.840	14.860	14.860	41,617,191
2025-08-07	14.950	15.500	14.600	15.380	15.380	57,118,727
2025-08-06	14.720	15.330	14.720	15.050	15.050	63,439,559
2025-08-05	14.880	15.110	14.650	14.780	14.780	52,613,141
2025-08-04	14.230	15.170	14.140	14.990	14.990	67,949,047
2025-08-01	13.840	14.790	13.410	14.260	14.260	66,360,445
2025-07-31	13.730	14.030	13.690	13.840	13.840	23,123,891
2025-07-30	14.090	14.200	13.660	13.810	13.810	27,538,109
2025-07-29	13.900	14.160	13.820	14.060	14.060	24,115,359
2025-07-28	14.120	14.230	14.000	14.050	14.050	29,996,689
2025-07-25	14.010	14.160	13.880	14.120	14.120	32,699,971

← NewerPage 5 of 21 · 1,218 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.