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
2025-01-22	10.730	10.730	10.520	10.600	10.600	9,937,800
2025-01-21	10.610	10.790	10.440	10.770	10.770	12,706,200
2025-01-20	10.530	10.630	10.370	10.570	10.570	8,160,060
2025-01-17	10.500	10.650	10.370	10.480	10.480	8,114,880
2025-01-16	10.610	10.780	10.460	10.590	10.590	9,142,860
2025-01-15	10.680	10.720	10.500	10.550	10.550	7,845,672
2025-01-14	10.150	10.690	10.150	10.690	10.690	12,849,920
2025-01-13	10.000	10.210	9.720	10.110	10.110	7,938,418
2025-01-10	10.390	10.540	10.090	10.090	10.090	9,594,816
2025-01-09	10.330	10.570	10.300	10.410	10.410	12,800,810
2025-01-08	10.210	10.350	9.850	10.320	10.320	12,343,280
2025-01-07	9.910	10.270	9.880	10.260	10.260	8,916,160
2025-01-06	10.000	10.110	9.710	9.860	9.860	10,211,800
2025-01-03	10.620	10.720	9.970	10.010	10.010	14,555,640
2025-01-02	10.990	11.130	10.470	10.620	10.620	12,052,850
2024-12-31	11.420	11.430	10.950	10.990	10.990	9,094,160
2024-12-30	11.560	11.580	11.270	11.400	11.400	8,768,900
2024-12-27	11.580	11.790	11.510	11.560	11.560	14,947,120
2024-12-26	11.200	11.480	11.200	11.330	11.330	7,419,167
2024-12-25	11.570	11.630	11.050	11.210	11.210	12,588,860
2024-12-24	11.780	11.910	11.410	11.590	11.590	13,725,110
2024-12-23	12.300	12.310	11.690	11.770	11.770	12,680,490
2024-12-20	12.060	12.320	11.960	12.280	12.280	10,845,420
2024-12-19	11.980	12.100	11.790	12.060	12.060	10,689,920
2024-12-18	12.170	12.210	11.940	12.100	12.100	9,211,195
2024-12-17	12.400	12.520	12.000	12.020	12.020	13,166,200
2024-12-16	12.800	12.920	12.360	12.460	12.460	17,042,391
2024-12-13	13.390	13.390	12.860	12.870	12.870	22,768,801
2024-12-12	13.510	13.850	13.410	13.520	13.520	17,490,180
2024-12-11	13.360	13.680	13.360	13.630	13.630	17,791,270
2024-12-10	13.840	13.990	13.400	13.430	13.430	23,860,449
2024-12-09	13.680	13.770	13.360	13.510	13.510	24,954,020
2024-12-06	13.750	14.210	13.560	13.890	13.890	44,533,359
2024-12-05	12.880	13.340	12.850	13.340	13.340	20,149,039
2024-12-04	13.060	13.150	12.890	12.940	12.940	16,334,560
2024-12-03	13.040	13.520	13.000	13.220	13.220	25,657,910
2024-12-02	12.850	13.140	12.810	13.130	13.130	18,909,689
2024-11-29	12.640	12.950	12.430	12.830	12.830	16,933,100
2024-11-28	12.690	13.100	12.560	12.710	12.710	15,502,740
2024-11-27	12.230	12.690	11.960	12.690	12.690	17,004,711
2024-11-26	12.730	12.990	12.380	12.400	12.400	17,652,160
2024-11-25	12.800	13.010	12.410	12.820	12.820	24,762,840
2024-11-22	12.910	14.340	12.630	13.180	13.180	45,200,859
2024-11-21	13.020	13.290	12.710	12.960	12.960	18,767,811
2024-11-20	12.540	13.050	12.380	13.050	13.050	19,977,131
2024-11-19	12.330	12.560	12.050	12.550	12.550	17,589,990
2024-11-18	12.860	12.970	11.930	12.170	12.170	22,088,430
2024-11-15	13.410	13.580	12.730	12.770	12.770	22,795,881
2024-11-14	13.900	13.980	13.390	13.410	13.410	18,205,539
2024-11-13	13.880	14.190	13.460	13.920	13.920	24,652,039
2024-11-12	14.790	14.870	13.940	14.110	14.110	38,110,449
2024-11-11	14.500	14.820	14.130	14.730	14.730	42,110,070
2024-11-08	14.180	14.960	14.150	14.440	14.440	46,947,180
2024-11-07	13.900	14.590	13.600	14.150	14.150	41,832,738
2024-11-06	14.750	15.180	14.270	14.360	14.360	62,024,539
2024-11-05	13.480	14.570	13.420	14.490	14.490	56,175,578
2024-11-04	13.000	13.430	12.890	13.420	13.420	26,727,900
2024-11-01	13.960	14.600	13.220	13.250	13.250	50,688,020
2024-10-31	13.850	14.270	13.580	14.000	14.000	41,824,230
2024-10-30	13.810	14.120	13.570	13.930	13.930	35,393,070

← NewerPage 8 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.