Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	24.510	25.250	24.450	24.710	24.275	5,966,959
2024-01-25	23.900	24.780	23.650	24.740	24.304	7,051,932
2024-01-24	23.810	23.940	22.820	23.920	23.499	5,610,714
2024-01-23	23.590	23.880	23.010	23.640	23.224	5,574,558
2024-01-22	24.500	24.790	23.400	23.610	23.194	6,749,897
2024-01-19	25.120	25.500	24.560	24.590	24.157	5,501,712
2024-01-18	25.180	25.500	24.330	25.130	24.688	6,510,837
2024-01-17	26.310	26.420	25.260	25.290	24.845	4,635,057
2024-01-16	26.380	26.600	25.880	26.320	25.857	4,920,308
2024-01-15	27.150	27.190	26.320	26.460	25.994	7,241,846
2024-01-12	27.340	27.900	27.130	27.520	27.036	5,660,572
2024-01-11	26.800	27.980	26.630	27.460	26.977	6,239,200
2024-01-10	26.910	27.600	26.300	26.750	26.279	5,350,700
2024-01-09	26.780	27.420	26.380	26.950	26.476	5,432,922
2024-01-08	27.600	27.650	26.540	26.570	26.102	5,606,516
2024-01-05	28.390	28.580	27.450	27.610	27.124	7,831,321
2024-01-04	28.500	29.520	28.420	28.600	28.097	8,561,531
2024-01-03	28.600	28.780	28.280	28.600	28.097	7,482,528
2024-01-02	27.750	29.300	27.610	28.700	28.195	14,225,718
2023-12-29	27.880	28.300	27.510	27.900	27.409	6,921,691
2023-12-28	27.020	28.000	26.980	27.910	27.419	8,091,748
2023-12-27	27.400	27.580	26.870	27.150	26.672	7,448,286
2023-12-26	27.100	28.060	27.050	27.620	27.134	11,879,031
2023-12-25	25.310	27.880	25.180	27.540	27.055	18,288,508
2023-12-22	24.640	25.770	24.530	25.400	24.953	10,184,317
2023-12-21	25.010	25.100	24.140	24.640	24.206	10,077,567
2023-12-20	26.260	26.300	25.070	25.070	24.629	7,276,020
2023-12-19	26.330	26.550	26.170	26.210	25.749	2,990,874
2023-12-18	26.880	27.000	26.350	26.350	25.886	3,412,710
2023-12-15	27.470	27.680	26.900	27.000	26.525	4,277,328
2023-12-14	27.510	28.070	27.350	27.430	26.947	3,610,079
2023-12-13	27.110	28.010	27.050	27.480	26.996	8,683,074
2023-12-12	27.220	27.710	26.920	27.140	26.662	5,642,217
2023-12-11	27.250	27.600	26.710	27.570	27.085	5,789,814
2023-12-08	27.580	27.740	27.300	27.300	26.819	5,299,637
2023-12-07	27.500	27.750	27.240	27.580	27.094	3,732,477
2023-12-06	27.550	27.790	27.460	27.540	27.055	3,675,020
2023-12-05	28.440	28.440	27.500	27.520	27.036	5,743,108
2023-12-04	28.430	28.850	28.420	28.440	27.939	2,582,724
2023-12-01	28.120	28.610	28.080	28.470	27.969	3,238,549
2023-11-30	29.010	29.260	28.180	28.190	27.694	5,692,382
2023-11-29	29.380	29.560	29.030	29.060	28.548	3,626,230
2023-11-28	29.190	29.480	29.190	29.370	28.853	2,690,946
2023-11-27	28.980	29.550	28.900	29.320	28.804	4,098,226
2023-11-24	29.400	29.580	28.980	29.120	28.607	5,280,231
2023-11-23	29.240	29.610	29.160	29.590	29.069	5,068,373
2023-11-22	29.160	29.850	29.100	29.350	28.833	7,617,473
2023-11-21	29.620	29.650	29.200	29.270	28.755	5,120,471
2023-11-20	29.080	29.720	28.790	29.640	29.118	8,179,421
2023-11-17	28.750	29.080	28.660	29.070	28.558	3,511,997
2023-11-16	29.100	29.200	28.800	28.810	28.303	3,863,632
2023-11-15	29.370	29.580	28.950	29.110	28.598	5,690,211
2023-11-14	29.380	29.680	29.030	29.210	28.696	7,328,248
2023-11-13	28.500	29.620	28.450	29.540	29.020	11,099,277
2023-11-10	28.510	28.650	28.320	28.560	28.057	3,399,006
2023-11-09	28.660	28.790	28.390	28.570	28.067	3,445,900
2023-11-08	28.730	28.950	28.480	28.710	28.205	5,162,643
2023-11-07	28.820	28.880	28.570	28.750	28.244	4,517,698
2023-11-06	28.420	28.940	28.420	28.920	28.411	6,321,901
2023-11-03	27.900	28.450	27.900	28.290	27.792	5,424,803

← NewerPage 12 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.