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
2025-07-24	13.300	14.280	13.300	14.160	14.160	53,246,754
2025-07-23	13.760	13.770	13.280	13.320	13.320	27,687,641
2025-07-22	13.600	14.040	13.530	13.860	13.860	36,665,328
2025-07-21	13.550	13.690	13.450	13.650	13.650	22,573,230
2025-07-18	13.410	13.650	13.330	13.580	13.580	23,688,930
2025-07-17	13.110	13.480	13.080	13.470	13.470	23,068,430
2025-07-16	13.090	13.240	13.040	13.140	13.140	13,442,630
2025-07-15	13.320	13.440	12.900	13.100	13.100	25,996,840
2025-07-14	13.310	13.560	13.300	13.440	13.440	17,392,859
2025-07-11	13.280	13.500	13.220	13.390	13.390	20,427,100
2025-07-10	13.550	13.550	13.200	13.310	13.310	26,818,410
2025-07-09	13.760	14.100	13.530	13.610	13.610	34,576,102
2025-07-08	13.420	14.090	13.350	13.870	13.870	37,583,809
2025-07-07	13.500	13.630	13.290	13.520	13.520	28,638,949
2025-07-04	13.670	13.740	13.320	13.510	13.510	35,696,953
2025-07-03	13.710	14.350	13.620	13.730	13.730	52,339,859
2025-07-02	14.440	14.990	13.950	13.960	13.960	79,891,711
2025-07-01	14.500	15.000	13.960	14.110	14.110	71,756,711
2025-06-30	14.050	14.610	14.000	14.510	14.510	66,714,023
2025-06-27	13.560	14.300	13.540	13.950	13.950	71,366,930
2025-06-26	13.100	14.120	13.030	13.650	13.650	80,757,039
2025-06-25	12.740	13.400	12.700	13.260	13.260	57,400,980
2025-06-24	12.970	13.060	12.630	12.770	12.770	54,120,152
2025-06-23	13.090	13.500	12.980	13.450	13.450	43,516,078
2025-06-20	13.400	13.440	12.940	13.030	13.030	42,606,422
2025-06-19	13.400	13.740	13.120	13.730	13.730	60,766,754
2025-06-18	12.830	14.110	12.740	13.830	13.830	90,124,211
2025-06-17	12.510	12.890	12.330	12.840	12.840	43,690,641
2025-06-16	12.890	12.890	12.310	12.570	12.570	40,826,602
2025-06-13	12.230	12.880	12.230	12.660	12.660	75,715,664
2025-06-12	11.820	12.040	11.820	11.930	11.930	11,166,300
2025-06-11	11.880	12.030	11.810	11.940	11.940	12,101,390
2025-06-10	12.310	12.320	11.770	11.910	11.910	26,136,020
2025-06-09	12.220	12.420	12.210	12.290	12.290	20,428,641
2025-06-06	12.270	12.470	12.190	12.220	12.220	22,080,039
2025-06-05	12.400	12.450	12.140	12.270	12.270	26,077,811
2025-06-04	12.450	12.670	12.400	12.500	12.500	36,949,871
2025-06-03	12.250	12.750	12.120	12.660	12.660	53,673,398
2025-05-30	11.900	11.960	11.670	11.800	11.800	15,453,120
2025-05-29	11.800	12.040	11.730	12.000	12.000	19,300,141
2025-05-28	11.680	12.040	11.630	11.840	11.840	24,240,270
2025-05-27	11.650	11.760	11.520	11.690	11.690	11,371,180
2025-05-26	11.590	11.720	11.530	11.710	11.710	10,381,190
2025-05-23	11.880	11.980	11.600	11.600	11.600	18,674,350
2025-05-22	11.880	12.240	11.770	11.890	11.890	21,847,109
2025-05-21	12.140	12.160	11.880	11.920	11.920	15,319,420
2025-05-20	12.100	12.180	11.980	12.150	12.150	16,537,340
2025-05-19	12.200	12.390	11.960	12.190	12.190	18,629,939
2025-05-16	12.280	12.880	12.110	12.140	12.140	27,998,240
2025-05-15	12.540	12.620	12.150	12.180	12.180	19,850,010
2025-05-14	12.920	12.940	12.440	12.540	12.540	27,240,369
2025-05-13	13.200	13.380	12.720	12.750	12.750	48,343,207
2025-05-12	12.450	13.670	12.400	13.300	13.300	73,105,477
2025-05-09	13.350	13.420	12.570	12.880	12.880	50,553,320
2025-05-08	12.430	13.230	12.360	13.030	13.030	53,380,113
2025-05-07	12.080	13.050	11.920	12.660	12.660	56,086,961
2025-05-06	11.430	11.830	11.430	11.830	11.830	18,809,600
2025-04-30	11.200	11.460	11.120	11.410	11.410	16,011,000
2025-04-29	10.900	11.330	10.740	11.150	11.150	20,039,400
2025-04-28	10.970	11.140	10.750	10.930	10.930	14,911,850

← NewerPage 6 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.