Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	28.480	28.660	27.880	27.900	27.409	5,405,163
2023-11-01	28.680	28.880	28.480	28.520	28.018	3,529,602
2023-10-31	28.750	29.070	28.610	28.730	28.224	4,367,941
2023-10-30	28.550	28.850	28.470	28.770	28.264	4,808,385
2023-10-27	28.180	28.830	27.970	28.730	28.224	5,608,941
2023-10-26	27.730	28.380	27.550	28.330	27.831	6,154,430
2023-10-25	27.950	28.470	27.830	27.920	27.428	5,865,532
2023-10-24	27.450	27.800	27.200	27.710	27.222	5,236,656
2023-10-23	27.780	27.990	27.310	27.400	26.918	5,939,440
2023-10-20	29.470	29.550	27.700	27.780	27.291	12,697,859
2023-10-19	29.990	30.430	29.490	29.510	28.990	7,495,549
2023-10-18	30.510	30.650	30.040	30.100	29.570	4,811,147
2023-10-17	30.500	30.730	30.000	30.730	30.189	5,318,449
2023-10-16	30.700	31.250	30.290	30.500	29.963	7,648,493
2023-10-13	31.080	31.180	30.440	30.700	30.160	5,398,140
2023-10-12	31.450	31.550	31.060	31.250	30.700	4,350,677
2023-10-11	31.600	31.840	31.030	31.240	30.690	6,313,294
2023-10-10	31.770	32.080	31.530	31.640	31.083	5,299,844
2023-10-09	32.460	32.460	31.600	31.770	31.211	9,637,994
2023-09-28	30.260	32.400	30.260	32.050	31.486	19,139,359
2023-09-27	29.530	30.040	29.360	29.950	29.423	3,050,422
2023-09-26	29.600	29.700	29.380	29.530	29.010	2,198,300
2023-09-25	30.050	30.050	29.500	29.600	29.079	3,154,208
2023-09-22	29.330	30.060	29.180	30.050	29.521	4,768,294
2023-09-21	29.560	29.810	29.350	29.390	28.873	4,165,627
2023-09-20	30.390	30.390	29.550	29.560	29.040	5,072,313
2023-09-19	31.400	31.400	30.250	30.300	29.767	7,763,674
2023-09-18	30.960	32.350	30.860	31.480	30.926	12,485,350
2023-09-15	30.380	30.770	30.300	30.760	30.218	4,403,677
2023-09-14	30.350	30.580	30.220	30.420	29.884	2,050,609
2023-09-13	30.860	30.950	30.190	30.410	29.875	3,528,515
2023-09-12	30.990	31.040	30.670	30.870	30.327	2,891,572
2023-09-11	31.280	31.370	30.720	30.990	30.444	4,938,800
2023-09-08	30.670	31.470	30.640	31.280	30.729	7,442,248
2023-09-07	30.960	31.130	30.770	30.810	30.268	5,310,323
2023-09-06	30.280	31.150	29.900	31.100	30.553	7,852,781
2023-09-05	30.490	30.650	30.120	30.250	29.717	3,811,065
2023-09-04	30.200	30.520	29.970	30.520	29.983	4,498,578
2023-09-01	30.320	30.320	29.910	30.020	29.492	3,677,255
2023-08-31	30.260	30.520	30.020	30.140	29.609	4,070,242
2023-08-30	30.320	30.700	29.980	30.260	29.727	6,053,813
2023-08-29	29.000	30.850	28.900	30.310	29.776	7,801,437
2023-08-28	30.980	30.980	28.890	29.240	28.725	8,735,949
2023-08-25	30.640	30.640	28.700	29.010	28.499	10,168,590
2023-08-24	29.940	30.900	29.800	30.890	30.346	6,495,181
2023-08-23	30.700	30.730	29.770	29.830	29.305	4,318,150
2023-08-22	30.740	31.220	30.220	30.900	30.356	5,038,427
2023-08-21	31.200	31.660	30.740	30.740	30.199	5,001,913
2023-08-18	31.340	32.140	31.210	31.280	30.729	8,464,796
2023-08-17	30.350	31.640	30.060	31.500	30.945	9,735,847
2023-08-16	30.000	30.840	29.960	30.410	29.875	4,357,325
2023-08-15	30.300	30.440	29.920	30.160	29.629	2,895,366
2023-08-14	29.950	30.370	29.640	30.290	29.757	3,525,744
2023-08-11	30.810	30.880	30.160	30.160	29.629	4,683,948
2023-08-10	30.960	31.080	30.760	30.880	30.336	3,514,594
2023-08-09	30.900	31.040	30.800	30.940	30.395	3,193,101
2023-08-08	31.280	31.320	30.700	30.900	30.356	4,458,169
2023-08-07	31.420	31.540	31.190	31.250	30.700	3,322,172
2023-08-04	31.410	31.580	31.260	31.500	30.945	4,096,335
2023-08-03	31.220	31.420	31.130	31.290	30.739	2,830,223

← NewerPage 13 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.