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
2025-04-25	10.840	11.130	10.710	10.970	10.970	19,753,539
2025-04-24	11.400	11.450	11.010	11.070	11.070	22,341,881
2025-04-23	11.540	11.630	11.340	11.520	11.520	17,451,721
2025-04-22	11.600	11.690	11.420	11.500	11.500	15,447,440
2025-04-21	11.500	11.730	11.370	11.690	11.690	17,496,619
2025-04-18	11.380	11.660	11.220	11.490	11.490	20,154,141
2025-04-17	11.500	11.800	11.400	11.400	11.400	19,923,000
2025-04-16	12.030	12.210	11.420	11.580	11.580	24,786,301
2025-04-15	12.320	12.390	11.860	12.000	12.000	23,554,391
2025-04-14	12.280	12.610	12.270	12.320	12.320	24,575,539
2025-04-11	12.390	12.550	12.160	12.200	12.200	35,355,078
2025-04-10	12.100	12.800	12.100	12.390	12.390	60,293,898
2025-04-09	10.640	12.700	10.270	12.540	12.540	69,023,352
2025-04-08	10.280	11.180	10.240	10.700	10.700	45,555,121
2025-04-07	11.280	11.390	9.550	9.900	9.900	42,367,090
2025-04-03	12.010	12.390	11.920	11.920	11.920	21,595,461
2025-04-02	12.300	12.420	12.050	12.170	12.170	21,214,859
2025-04-01	12.430	12.820	12.320	12.330	12.330	26,359,801
2025-03-31	12.210	12.400	11.810	12.270	12.270	31,030,801
2025-03-28	12.940	13.100	12.450	12.460	12.460	38,010,359
2025-03-27	13.510	13.700	12.640	13.090	13.090	51,406,180
2025-03-26	13.600	14.370	13.550	13.690	13.690	56,543,930
2025-03-25	15.150	15.650	14.010	14.220	14.220	77,127,188
2025-03-24	15.400	15.940	14.700	15.850	15.850	100,244,797
2025-03-21	14.220	16.500	14.200	15.200	15.200	128,391,297
2025-03-20	13.170	14.490	13.020	14.180	14.180	79,394,320
2025-03-19	13.370	13.950	13.100	13.290	13.290	45,729,551
2025-03-18	13.490	13.880	13.200	13.730	13.730	58,756,312
2025-03-17	14.110	15.000	13.300	13.370	13.370	92,573,852
2025-03-14	13.360	13.750	12.760	13.520	13.520	59,801,473
2025-03-13	12.700	13.060	12.410	13.050	13.050	29,231,061
2025-03-12	12.660	13.110	12.500	12.750	12.750	29,496,240
2025-03-11	12.300	12.790	12.160	12.710	12.710	22,867,980
2025-03-10	12.610	12.750	12.450	12.510	12.510	17,861,500
2025-03-07	12.390	12.840	12.330	12.380	12.380	23,567,279
2025-03-06	12.480	12.530	12.360	12.440	12.440	16,599,721
2025-03-05	12.320	12.590	12.250	12.490	12.490	20,964,619
2025-03-04	11.630	13.220	11.600	12.500	12.500	31,815,520
2025-03-03	11.470	11.840	11.380	11.570	11.570	9,637,440
2025-02-28	12.100	12.170	11.410	11.470	11.470	12,794,660
2025-02-27	12.250	12.470	11.890	12.130	12.130	12,940,420
2025-02-26	12.320	12.350	12.130	12.310	12.310	11,597,760
2025-02-25	12.100	12.470	12.010	12.290	12.290	13,951,360
2025-02-24	12.080	12.500	12.050	12.300	12.300	16,928,381
2025-02-21	12.050	12.250	12.030	12.180	12.180	19,326,699
2025-02-20	11.710	12.370	11.660	12.280	12.280	26,500,330
2025-02-19	11.340	11.700	11.340	11.650	11.650	12,201,280
2025-02-18	11.820	11.900	11.250	11.310	11.310	14,708,100
2025-02-17	11.720	12.110	11.720	11.920	11.920	15,249,060
2025-02-14	11.660	11.820	11.530	11.770	11.770	11,104,950
2025-02-13	11.800	11.990	11.680	11.750	11.750	12,148,800
2025-02-12	11.720	11.910	11.710	11.840	11.840	11,643,980
2025-02-11	11.960	11.960	11.740	11.800	11.800	12,956,530
2025-02-10	11.800	12.120	11.710	12.040	12.040	17,098,869
2025-02-07	11.710	11.800	11.440	11.800	11.800	19,279,221
2025-02-06	11.380	11.600	11.150	11.600	11.600	13,111,570
2025-02-05	10.940	11.420	10.940	11.310	11.310	14,021,300
2025-01-27	10.950	11.100	10.790	10.920	10.920	11,326,400
2025-01-24	10.570	10.970	10.480	10.910	10.910	12,478,360
2025-01-23	10.710	10.920	10.590	10.620	10.620	10,705,300

← NewerPage 7 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.