Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	31.440	31.570	31.200	31.250	30.700	2,734,503
2023-08-01	31.680	31.880	31.440	31.460	30.906	3,326,984
2023-07-31	31.250	31.750	31.250	31.710	31.152	5,108,449
2023-07-28	31.130	31.370	30.900	31.280	30.729	6,560,449
2023-07-27	31.860	32.000	31.210	31.330	30.778	6,468,742
2023-07-26	32.000	32.160	31.630	31.850	31.289	4,045,925
2023-07-25	31.890	32.120	31.810	32.040	31.476	4,259,225
2023-07-24	31.400	31.890	31.370	31.770	31.211	2,940,876
2023-07-21	31.770	31.870	31.230	31.510	30.955	3,816,289
2023-07-20	32.040	32.380	31.640	31.660	31.103	4,373,838
2023-07-19	33.000	33.000	31.900	32.010	31.446	5,648,672
2023-07-18	32.860	33.280	32.500	33.020	32.439	3,975,692
2023-07-17	32.300	33.080	32.060	32.910	32.331	6,497,141
2023-07-14	32.660	32.790	32.250	32.360	31.790	4,514,330
2023-07-13	32.820	33.080	32.550	32.570	31.997	4,268,782
2023-07-12	33.350	33.440	32.770	32.840	32.262	3,422,700
2023-07-11	32.950	33.450	32.950	33.350	32.763	3,304,962
2023-07-10	32.810	33.350	32.750	32.980	32.399	2,376,119
2023-07-07	33.250	33.350	32.750	32.820	32.242	3,442,859
2023-07-06	33.440	33.570	33.180	33.330	32.743	3,271,798
2023-07-05	33.900	34.060	33.570	33.640	32.950	4,253,427
2023-07-04	33.780	33.980	33.550	33.780	33.087	3,876,921
2023-07-03	33.850	34.200	33.740	33.920	33.224	6,128,435
2023-06-30	33.050	34.050	33.050	33.780	33.087	7,833,624
2023-06-29	32.830	33.680	32.830	33.120	32.440	5,449,386
2023-06-28	32.630	33.180	32.180	32.980	32.303	5,247,123
2023-06-27	32.580	33.140	32.460	32.640	31.970	3,297,959
2023-06-26	32.260	32.920	32.070	32.620	31.950	4,432,816
2023-06-21	32.900	32.970	32.570	32.630	31.960	4,804,416
2023-06-20	32.130	33.400	32.010	32.990	32.313	9,640,362
2023-06-19	32.470	32.480	32.090	32.100	31.441	3,591,921
2023-06-16	32.230	32.620	32.200	32.330	31.666	4,808,917
2023-06-15	31.720	32.390	31.570	32.230	31.568	5,152,555
2023-06-14	31.600	31.860	31.580	31.740	31.089	3,602,060
2023-06-13	31.590	32.190	31.370	31.670	31.020	6,328,295
2023-06-12	31.630	31.830	31.370	31.580	30.932	4,238,223
2023-06-09	31.380	31.660	30.800	31.580	30.932	6,525,936
2023-06-08	31.840	31.910	31.260	31.290	30.648	6,198,085
2023-06-07	32.250	32.260	31.550	31.770	31.118	5,081,672
2023-06-06	33.600	33.600	31.970	32.100	31.441	10,789,749
2023-06-05	34.020	34.110	33.580	33.610	32.920	4,630,749
2023-06-02	34.080	34.160	33.800	34.010	33.312	4,275,552
2023-06-01	34.150	34.270	33.500	34.050	33.351	3,654,597
2023-05-31	33.950	34.480	33.820	34.000	33.302	4,967,353
2023-05-30	34.180	34.480	33.480	34.020	33.322	6,535,239
2023-05-29	35.200	35.290	34.350	34.390	33.684	4,553,797
2023-05-26	34.690	34.730	34.080	34.560	33.851	3,370,432
2023-05-25	34.350	34.780	34.330	34.590	33.880	3,497,040
2023-05-24	34.450	34.820	34.250	34.430	33.723	2,995,748
2023-05-23	34.810	35.000	34.410	34.480	33.772	4,417,458
2023-05-22	35.400	35.590	34.830	34.950	34.233	4,458,587
2023-05-19	35.500	35.710	35.100	35.460	34.732	3,781,994
2023-05-18	35.500	35.660	35.270	35.530	34.801	5,601,750
2023-05-17	35.020	35.960	34.880	35.800	35.065	8,091,064
2023-05-16	35.070	35.470	34.730	35.030	34.311	4,086,582
2023-05-15	34.520	35.160	34.500	35.120	34.399	4,779,822
2023-05-12	34.570	34.790	34.200	34.670	33.958	4,055,632
2023-05-11	35.220	35.490	34.600	34.650	33.939	5,462,982
2023-05-10	35.340	35.340	34.670	35.250	34.526	6,074,639
2023-05-09	36.660	36.800	35.320	35.350	34.624	10,797,829

← NewerPage 14 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.