Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	35.570	36.760	35.500	36.630	35.878	11,441,009
2023-05-05	35.910	36.290	35.410	35.570	34.840	8,074,120
2023-05-04	35.690	36.510	35.500	36.100	35.359	9,962,871
2023-04-28	35.920	35.930	35.300	35.830	35.095	10,980,797
2023-04-27	35.320	36.330	33.850	36.030	35.290	15,971,472
2023-04-26	35.550	36.600	35.200	35.650	34.918	15,979,573
2023-04-25	36.290	36.820	35.070	35.620	34.889	13,862,331
2023-04-24	38.000	38.130	36.150	36.480	35.731	21,400,285
2023-04-21	37.000	38.550	36.890	37.780	37.005	35,532,497
2023-04-20	35.690	35.690	34.720	35.320	34.595	5,048,933
2023-04-19	35.750	36.180	35.380	35.540	34.811	4,633,626
2023-04-18	34.760	36.450	34.750	35.760	35.026	10,072,184
2023-04-17	34.560	35.090	34.550	34.880	34.164	4,386,084
2023-04-14	34.210	34.550	34.120	34.450	33.743	3,136,081
2023-04-13	34.200	34.420	33.880	34.280	33.576	3,688,950
2023-04-12	34.810	35.080	34.090	34.200	33.498	5,404,063
2023-04-11	34.800	34.820	34.360	34.810	34.096	3,969,508
2023-04-10	34.990	35.140	34.430	34.860	34.145	4,800,000
2023-04-07	34.590	34.990	34.400	34.680	33.968	4,593,614
2023-04-06	33.800	34.890	33.460	34.650	33.939	6,934,469
2023-04-04	34.260	34.560	33.650	33.810	33.116	6,032,759
2023-04-03	33.940	34.310	33.340	34.230	33.527	7,574,003
2023-03-31	34.480	34.500	34.060	34.300	33.596	4,104,946
2023-03-30	34.120	34.550	34.090	34.420	33.714	3,035,064
2023-03-29	34.700	34.720	33.930	34.190	33.488	4,665,557
2023-03-28	35.040	35.040	34.420	34.500	33.792	4,330,851
2023-03-27	34.910	35.190	34.820	35.050	34.331	4,181,743
2023-03-24	35.000	35.090	34.770	35.030	34.311	3,916,202
2023-03-23	34.750	35.140	34.470	35.100	34.380	4,758,210
2023-03-22	35.300	35.300	34.690	34.850	34.135	5,828,673
2023-03-21	34.550	35.330	34.550	35.250	34.526	9,634,088
2023-03-20	35.030	35.030	33.890	34.130	33.429	8,543,683
2023-03-17	35.670	35.740	34.680	34.990	34.272	9,146,187
2023-03-16	36.610	36.610	35.480	35.500	34.771	7,034,311
2023-03-15	37.130	37.200	36.290	36.660	35.908	7,015,403
2023-03-14	36.900	37.160	36.370	37.120	36.358	4,722,296
2023-03-13	36.750	37.290	36.730	36.920	36.162	4,068,533
2023-03-10	37.020	37.270	36.700	37.240	36.476	5,779,318
2023-03-09	37.590	37.690	36.980	37.350	36.583	5,226,255
2023-03-08	37.260	37.890	37.250	37.590	36.818	5,503,060
2023-03-07	38.700	38.700	37.400	37.550	36.779	10,079,399
2023-03-06	39.150	39.340	38.530	38.750	37.955	8,635,564
2023-03-03	38.380	39.030	37.900	38.780	37.984	10,068,152
2023-03-02	38.320	38.660	38.150	38.430	37.641	6,477,843
2023-03-01	38.140	38.300	37.810	38.260	37.475	5,927,417
2023-02-28	38.520	38.680	37.850	38.260	37.475	9,941,719
2023-02-27	38.880	39.430	38.400	38.720	37.925	9,656,572
2023-02-24	38.360	39.670	38.240	39.020	38.219	13,974,447
2023-02-23	38.900	39.180	38.170	38.350	37.563	9,227,899
2023-02-22	38.760	39.260	38.470	38.850	38.053	8,268,801
2023-02-21	37.300	39.390	37.300	38.800	38.004	16,186,022
2023-02-20	37.350	37.350	36.880	37.200	36.436	5,785,935
2023-02-17	37.620	37.950	36.920	37.430	36.662	7,770,302
2023-02-16	38.360	39.070	37.180	37.630	36.858	10,852,475
2023-02-15	37.950	38.570	37.760	38.400	37.612	6,824,970
2023-02-14	38.500	38.580	37.710	38.030	37.249	8,356,934
2023-02-13	37.540	38.780	37.480	38.650	37.857	11,078,962
2023-02-10	38.160	38.350	37.320	37.440	36.672	6,923,331
2023-02-09	37.560	38.300	37.420	38.240	37.455	6,452,010
2023-02-08	38.410	38.440	37.600	37.640	36.867	5,681,143

← NewerPage 15 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.