Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	25.620	25.880	25.280	25.390	24.943	13,751,800
2024-04-30	25.660	25.790	25.250	25.290	24.845	11,710,451
2024-04-29	25.250	25.730	25.020	25.620	25.169	19,073,704
2024-04-26	23.990	25.250	23.960	24.870	24.432	17,710,614
2024-04-25	24.500	24.540	23.980	24.120	23.695	11,380,079
2024-04-24	23.800	24.720	23.760	24.560	24.128	16,439,210
2024-04-23	24.300	24.530	23.770	23.820	23.401	15,164,912
2024-04-22	23.900	24.930	23.500	24.560	24.128	26,442,038
2024-04-19	23.650	24.980	23.430	24.880	24.442	22,368,788
2024-04-18	23.200	24.150	23.050	23.740	23.322	12,524,134
2024-04-17	22.680	23.350	22.680	23.350	22.939	10,695,049
2024-04-16	23.230	23.690	22.520	22.530	22.133	12,030,438
2024-04-15	22.800	23.880	22.770	23.490	23.076	17,232,401
2024-04-12	22.340	22.970	22.140	22.610	22.212	10,458,511
2024-04-11	22.420	22.640	22.280	22.340	21.947	6,819,851
2024-04-10	22.990	23.050	22.290	22.550	22.153	8,051,909
2024-04-09	22.700	23.060	22.390	23.050	22.644	9,302,671
2024-04-08	23.220	23.350	22.530	22.560	22.163	8,774,197
2024-04-03	23.860	23.860	23.160	23.360	22.949	7,170,719
2024-04-02	24.130	24.200	23.620	23.860	23.440	8,084,733
2024-04-01	24.000	24.290	23.800	24.270	23.843	9,977,068
2024-03-29	23.970	24.060	23.550	23.980	23.558	3,858,616
2024-03-28	23.040	24.420	23.040	24.030	23.607	11,144,989
2024-03-27	23.900	23.900	22.980	23.010	22.605	6,747,821
2024-03-26	24.050	24.240	23.510	23.810	23.391	6,682,300
2024-03-25	24.760	24.990	24.120	24.150	23.725	7,075,873
2024-03-22	25.300	25.370	24.690	24.950	24.511	8,051,692
2024-03-21	25.750	25.800	24.960	25.390	24.943	10,169,728
2024-03-20	25.780	25.870	25.400	25.700	25.248	6,425,030
2024-03-19	26.000	26.170	25.550	25.620	25.169	8,626,521
2024-03-18	25.000	26.090	25.000	26.050	25.591	12,059,628
2024-03-15	24.770	25.130	24.520	25.020	24.580	6,632,795
2024-03-14	25.300	25.300	24.520	24.780	24.344	7,164,003
2024-03-13	25.260	25.810	24.910	25.440	24.992	8,958,036
2024-03-12	24.920	25.530	24.880	25.300	24.855	7,960,760
2024-03-11	24.350	24.940	24.280	24.930	24.491	6,485,538
2024-03-08	24.250	24.670	24.050	24.420	23.990	5,484,836
2024-03-07	24.910	25.040	24.260	24.270	23.843	7,562,073
2024-03-06	25.000	25.160	24.510	24.900	24.462	8,537,942
2024-03-05	24.630	25.770	24.590	25.250	24.805	13,043,850
2024-03-04	25.030	25.030	24.510	24.810	24.373	5,922,343
2024-03-01	24.930	25.050	24.560	24.930	24.491	6,379,332
2024-02-29	23.630	24.750	23.610	24.750	24.314	8,235,379
2024-02-28	24.900	25.380	23.820	23.890	23.469	11,829,805
2024-02-27	24.060	24.930	24.000	24.930	24.491	8,524,920
2024-02-26	24.080	24.600	23.780	24.290	23.862	7,925,302
2024-02-23	23.830	24.090	23.530	24.020	23.597	6,488,969
2024-02-22	23.490	23.830	23.350	23.830	23.410	6,647,800
2024-02-21	23.150	24.220	23.040	23.550	23.135	9,020,188
2024-02-20	23.350	23.390	22.890	23.350	22.939	6,860,749
2024-02-19	23.630	23.910	23.000	23.350	22.939	9,335,051
2024-02-08	23.050	24.400	23.050	23.460	23.047	11,127,540
2024-02-07	21.700	23.300	21.500	23.000	22.595	11,140,388
2024-02-06	19.510	21.720	19.410	21.700	21.318	10,360,629
2024-02-05	21.010	21.030	18.800	19.610	19.265	12,029,813
2024-02-02	22.580	22.800	20.770	21.290	20.915	8,249,238
2024-02-01	22.600	23.270	22.090	22.590	22.192	4,041,228
2024-01-31	23.520	23.730	22.760	22.780	22.379	4,610,230
2024-01-30	24.000	24.500	23.620	23.750	23.332	3,646,135
2024-01-29	24.800	25.050	24.100	24.160	23.735	3,829,039

← NewerPage 11 of 21 · 1,220 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.