Xi An Triangle Defens Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	31.450	32.200	31.190	31.650	31.283	19,830,757
2024-07-26	30.320	31.890	30.300	31.810	31.441	30,296,192
2024-07-25	30.250	31.140	29.650	30.530	30.176	20,621,424
2024-07-24	28.810	31.300	28.800	30.440	30.087	28,958,172
2024-07-23	30.000	30.100	28.980	29.130	28.792	12,910,398
2024-07-22	29.920	30.450	29.600	30.040	29.691	13,554,589
2024-07-19	29.520	30.220	29.350	29.910	29.563	15,628,403
2024-07-18	27.300	30.250	27.200	29.850	29.504	23,710,211
2024-07-17	27.910	28.180	27.400	27.470	27.151	7,265,411
2024-07-16	27.300	28.350	27.170	28.070	27.744	10,344,522
2024-07-15	27.950	28.180	27.280	27.410	27.092	8,374,600
2024-07-12	28.350	28.480	27.840	28.100	27.774	7,353,468
2024-07-11	28.310	28.680	27.940	28.480	28.150	10,260,753
2024-07-10	28.280	28.660	27.650	27.740	27.418	9,822,900
2024-07-09	28.020	28.760	27.360	28.420	28.090	14,645,890
2024-07-08	29.020	29.260	28.000	28.300	27.972	9,974,142
2024-07-05	28.750	29.360	28.350	29.260	28.921	8,832,774
2024-07-04	29.100	29.550	28.780	28.900	28.565	7,297,198
2024-07-03	29.700	29.750	28.850	29.130	28.792	8,528,100
2024-07-02	30.470	30.780	29.670	29.970	29.442	12,097,785
2024-07-01	30.300	30.570	29.740	30.530	29.993	12,393,193
2024-06-28	29.110	31.220	29.080	30.600	30.061	25,178,139
2024-06-27	29.250	29.460	28.730	28.900	28.391	8,903,212
2024-06-26	28.110	29.630	27.960	29.550	29.030	14,437,400
2024-06-25	28.200	29.190	28.080	28.400	27.900	10,480,897
2024-06-24	29.310	29.800	28.280	28.330	27.831	12,408,721
2024-06-21	29.300	29.950	28.960	29.120	28.607	10,035,864
2024-06-20	29.690	29.800	28.820	28.960	28.450	14,432,519
2024-06-19	30.300	30.440	29.710	29.710	29.187	10,077,193
2024-06-18	30.300	30.690	29.810	30.270	29.737	15,759,918
2024-06-17	30.300	31.630	30.000	30.340	29.806	24,471,504
2024-06-14	30.290	30.380	29.420	29.780	29.256	13,195,436
2024-06-13	30.440	30.750	29.970	30.180	29.649	16,277,939
2024-06-12	30.540	31.180	30.100	30.440	29.904	14,093,167
2024-06-11	29.620	30.980	29.510	30.600	30.061	14,735,399
2024-06-07	30.460	31.190	29.800	30.150	29.619	16,998,769
2024-06-06	31.520	31.550	30.260	30.460	29.924	23,327,991
2024-06-05	31.170	33.280	30.850	31.580	31.024	30,756,772
2024-06-04	30.500	31.400	30.400	31.180	30.631	14,801,318
2024-06-03	31.410	31.850	30.600	30.900	30.356	21,012,292
2024-05-31	31.820	32.250	31.190	31.880	31.319	20,688,380
2024-05-30	31.590	32.490	30.700	31.760	31.201	21,388,783
2024-05-29	32.370	32.800	31.050	31.490	30.936	20,227,126
2024-05-28	31.200	32.880	30.810	32.040	31.476	29,578,444
2024-05-27	31.090	31.350	30.370	31.200	30.651	17,524,339
2024-05-24	31.870	32.180	31.010	31.080	30.533	31,263,793
2024-05-23	34.090	34.540	32.320	32.670	32.095	39,491,797
2024-05-22	33.670	34.120	33.210	33.700	33.107	23,853,721
2024-05-21	34.500	35.050	33.690	33.850	33.254	33,468,461
2024-05-20	32.550	35.950	32.230	34.810	34.197	52,793,479
2024-05-17	30.800	33.260	30.400	32.450	31.879	48,046,614
2024-05-16	30.500	31.290	29.950	30.900	30.356	33,337,643
2024-05-15	30.750	31.870	30.500	30.800	30.258	33,974,336
2024-05-14	31.880	32.350	30.270	30.900	30.356	44,492,035
2024-05-13	32.970	33.180	31.000	32.090	31.525	46,263,372
2024-05-10	33.000	34.290	31.730	32.320	31.751	86,510,951
2024-05-09	25.890	31.070	25.730	31.070	30.523	57,724,335
2024-05-08	26.080	26.750	25.760	25.890	25.434	16,454,759
2024-05-07	25.370	26.580	25.220	26.210	25.749	21,364,615
2024-05-06	25.620	25.880	25.280	25.390	24.943	13,751,800

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-16	0.1000 CNY
2025-07-21	0.2000 CNY
2024-07-03	0.1820 CNY
2023-07-06	0.1000 CNY
2022-07-04	0.0900 CNY
2021-05-17	0.0830 CNY
2020-06-19	0.1000 CNY
2019-11-06	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.