XiAn Tian He Defense Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 14.550 | 14.930 | 13.950 | 13.990 | 13.990 | 57,752,660 |
| 2024-10-28 | 15.100 | 15.290 | 14.550 | 14.750 | 14.750 | 54,964,660 |
| 2024-10-25 | 14.300 | 15.350 | 14.300 | 14.680 | 14.680 | 63,363,969 |
| 2024-10-24 | 15.090 | 15.260 | 14.360 | 14.630 | 14.630 | 69,349,664 |
| 2024-10-23 | 14.010 | 16.900 | 13.930 | 15.710 | 15.710 | 134,351,500 |
| 2024-10-22 | 15.660 | 16.420 | 14.540 | 14.610 | 14.610 | 151,358,203 |
| 2024-10-21 | 11.990 | 14.180 | 11.990 | 14.180 | 14.180 | 75,230,336 |
| 2024-10-18 | 11.400 | 12.180 | 11.160 | 11.820 | 11.820 | 50,045,480 |
| 2024-10-17 | 11.890 | 12.110 | 11.500 | 11.570 | 11.570 | 38,397,281 |
| 2024-10-16 | 11.880 | 12.380 | 11.480 | 11.970 | 11.970 | 43,431,328 |
| 2024-10-15 | 11.350 | 12.450 | 11.300 | 11.990 | 11.990 | 64,275,680 |
| 2024-10-14 | 11.570 | 12.980 | 11.400 | 11.890 | 11.890 | 61,186,141 |
| 2024-10-11 | 11.800 | 11.800 | 10.770 | 11.280 | 11.280 | 43,246,473 |
| 2024-10-10 | 10.980 | 13.000 | 10.980 | 12.320 | 12.320 | 76,080,828 |
| 2024-10-09 | 11.500 | 11.830 | 10.930 | 10.990 | 10.990 | 48,174,840 |
| 2024-10-08 | 12.180 | 12.180 | 10.910 | 12.170 | 12.170 | 76,558,930 |
| 2024-09-30 | 9.100 | 10.250 | 8.930 | 10.150 | 10.150 | 40,174,699 |
| 2024-09-27 | 8.540 | 8.900 | 8.370 | 8.790 | 8.790 | 21,517,760 |
| 2024-09-26 | 8.100 | 8.300 | 8.080 | 8.300 | 8.300 | 11,735,540 |
| 2024-09-25 | 8.200 | 8.310 | 8.090 | 8.160 | 8.160 | 14,965,730 |
| 2024-09-24 | 7.960 | 8.120 | 7.860 | 8.120 | 8.120 | 11,637,140 |
| 2024-09-23 | 7.730 | 8.020 | 7.700 | 7.940 | 7.940 | 8,725,286 |
| 2024-09-20 | 7.800 | 7.810 | 7.690 | 7.750 | 7.750 | 5,051,711 |
| 2024-09-19 | 7.620 | 7.810 | 7.550 | 7.750 | 7.750 | 6,299,120 |
| 2024-09-18 | 7.680 | 7.760 | 7.440 | 7.580 | 7.580 | 6,591,738 |
| 2024-09-13 | 7.860 | 7.900 | 7.730 | 7.730 | 7.730 | 6,664,200 |
| 2024-09-12 | 7.680 | 7.860 | 7.680 | 7.770 | 7.770 | 6,155,100 |
| 2024-09-11 | 7.820 | 7.850 | 7.680 | 7.720 | 7.720 | 4,332,500 |
| 2024-09-10 | 7.740 | 7.870 | 7.580 | 7.830 | 7.830 | 5,971,132 |
| 2024-09-09 | 7.680 | 7.810 | 7.620 | 7.720 | 7.720 | 5,488,980 |
| 2024-09-06 | 7.900 | 7.950 | 7.760 | 7.770 | 7.770 | 5,452,301 |
| 2024-09-05 | 7.780 | 7.930 | 7.750 | 7.890 | 7.890 | 6,237,140 |
| 2024-09-04 | 7.820 | 7.840 | 7.720 | 7.740 | 7.740 | 6,848,370 |
| 2024-09-03 | 7.840 | 8.050 | 7.780 | 7.890 | 7.890 | 10,517,080 |
| 2024-09-02 | 8.030 | 8.030 | 7.710 | 7.710 | 7.710 | 11,223,330 |
| 2024-08-30 | 7.900 | 8.160 | 7.850 | 8.030 | 8.030 | 10,689,920 |
| 2024-08-29 | 7.800 | 7.970 | 7.650 | 7.900 | 7.900 | 10,209,390 |
| 2024-08-28 | 8.000 | 8.120 | 7.920 | 7.980 | 7.980 | 5,552,812 |
| 2024-08-27 | 8.280 | 8.300 | 7.980 | 8.010 | 8.010 | 6,874,900 |
| 2024-08-26 | 8.270 | 8.330 | 8.180 | 8.300 | 8.300 | 4,999,101 |
| 2024-08-23 | 8.300 | 8.440 | 8.140 | 8.220 | 8.220 | 6,467,125 |
| 2024-08-22 | 8.440 | 8.550 | 8.310 | 8.330 | 8.330 | 6,427,780 |
| 2024-08-21 | 8.580 | 8.580 | 8.430 | 8.440 | 8.440 | 4,550,100 |
| 2024-08-20 | 8.630 | 8.640 | 8.410 | 8.470 | 8.470 | 6,102,480 |
| 2024-08-19 | 8.720 | 8.740 | 8.520 | 8.660 | 8.660 | 5,953,300 |
| 2024-08-16 | 8.850 | 8.890 | 8.620 | 8.650 | 8.650 | 7,687,620 |
| 2024-08-15 | 8.790 | 8.910 | 8.640 | 8.850 | 8.850 | 7,508,700 |
| 2024-08-14 | 8.860 | 8.910 | 8.740 | 8.780 | 8.780 | 6,865,800 |
| 2024-08-13 | 8.710 | 8.920 | 8.670 | 8.860 | 8.860 | 9,307,065 |
| 2024-08-12 | 8.870 | 8.880 | 8.620 | 8.660 | 8.660 | 7,215,000 |
| 2024-08-09 | 9.070 | 9.200 | 8.860 | 8.870 | 8.870 | 11,018,200 |
| 2024-08-08 | 9.510 | 9.510 | 8.980 | 9.030 | 9.030 | 17,213,141 |
| 2024-08-07 | 9.630 | 9.700 | 9.380 | 9.500 | 9.500 | 17,154,400 |
| 2024-08-06 | 9.250 | 9.420 | 9.060 | 9.340 | 9.340 | 13,064,880 |
| 2024-08-05 | 9.410 | 9.730 | 9.100 | 9.120 | 9.120 | 19,836,000 |
| 2024-08-02 | 9.600 | 9.860 | 9.520 | 9.570 | 9.570 | 19,592,600 |
| 2024-08-01 | 9.520 | 9.920 | 9.400 | 9.710 | 9.710 | 25,801,170 |
| 2024-07-31 | 9.090 | 9.810 | 9.080 | 9.630 | 9.630 | 25,063,480 |
| 2024-07-30 | 9.000 | 9.200 | 8.890 | 9.120 | 9.120 | 12,485,120 |
| 2024-07-29 | 8.890 | 9.120 | 8.850 | 9.050 | 9.050 | 13,737,580 |
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.