Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	38.660	38.700	37.960	38.380	37.592	4,731,804
2023-02-06	38.800	39.300	38.450	38.520	37.729	5,286,764
2023-02-03	38.240	38.900	38.140	38.900	38.102	5,519,753
2023-02-02	39.390	39.420	38.350	38.360	37.573	7,751,501
2023-02-01	39.190	39.240	38.800	39.150	38.346	6,161,272
2023-01-31	38.870	39.180	38.730	39.000	38.200	5,066,215
2023-01-30	38.450	39.580	38.400	39.000	38.200	10,513,672
2023-01-20	38.450	38.450	37.720	38.080	37.298	6,809,725
2023-01-19	37.550	38.250	37.390	38.060	37.279	6,479,412
2023-01-18	37.420	37.700	37.160	37.550	36.779	4,534,832
2023-01-17	37.130	37.950	36.910	37.420	36.652	7,277,713
2023-01-16	36.220	37.230	36.210	37.010	36.250	7,881,576
2023-01-13	36.300	36.600	36.000	36.320	35.575	6,277,218
2023-01-12	36.940	37.330	36.280	36.380	35.633	7,012,478
2023-01-11	36.740	37.340	36.360	36.490	35.741	7,486,493
2023-01-10	37.500	37.700	36.360	36.890	36.133	10,583,198
2023-01-09	38.590	38.800	37.180	37.450	36.681	8,741,501
2023-01-06	38.880	39.100	38.370	38.590	37.798	5,714,598
2023-01-05	39.230	39.280	38.800	38.960	38.160	4,265,532
2023-01-04	39.140	39.640	38.830	39.240	38.435	4,714,235
2023-01-03	38.200	39.580	37.700	39.370	38.562	6,833,098
2022-12-30	37.910	38.530	37.700	38.000	37.220	3,485,360
2022-12-29	36.900	38.590	36.890	38.000	37.220	5,725,560
2022-12-28	37.650	37.970	36.880	37.150	36.387	4,270,975
2022-12-27	37.330	37.640	36.820	37.640	36.867	3,346,510
2022-12-26	36.220	37.380	36.100	37.330	36.564	4,765,151
2022-12-23	36.500	36.690	35.640	36.020	35.281	3,748,477
2022-12-22	37.070	37.380	36.450	36.510	35.761	3,262,947
2022-12-21	37.970	37.980	36.700	36.850	36.094	4,203,253
2022-12-20	37.600	38.740	37.580	37.860	37.083	3,762,961
2022-12-19	37.650	38.170	37.630	37.800	37.024	2,945,396
2022-12-16	38.400	38.550	37.400	37.610	36.838	4,806,090
2022-12-15	38.300	38.830	38.070	38.690	37.896	2,483,100
2022-12-14	38.580	39.260	38.300	38.480	37.690	3,007,592
2022-12-13	39.610	40.100	38.710	38.720	37.925	5,244,913
2022-12-12	39.000	40.190	38.460	39.750	38.934	7,135,216
2022-12-09	39.030	39.260	38.400	39.170	38.366	5,570,858
2022-12-08	39.610	39.750	38.800	39.020	38.219	5,741,688
2022-12-07	39.740	40.300	39.420	39.820	39.003	5,575,538
2022-12-06	39.130	40.060	38.720	39.740	38.924	7,724,225
2022-12-05	39.660	39.880	39.050	39.290	38.484	6,212,018
2022-12-02	39.510	40.120	39.220	39.400	38.591	5,353,824
2022-12-01	39.220	40.500	39.220	39.640	38.826	9,508,536
2022-11-30	39.130	39.610	38.670	39.450	38.640	7,319,584
2022-11-29	40.470	40.490	39.070	39.400	38.591	8,881,436
2022-11-28	38.310	39.250	38.200	39.060	38.258	5,074,998
2022-11-25	40.200	40.460	38.750	39.040	38.239	6,937,250
2022-11-24	40.200	40.880	39.800	40.490	39.659	4,849,360
2022-11-23	41.100	41.120	39.510	40.250	39.424	7,870,647
2022-11-22	41.900	42.370	41.110	41.290	40.443	5,027,005
2022-11-21	40.720	42.070	40.550	42.020	41.158	6,406,332
2022-11-18	41.510	42.300	40.830	40.920	40.080	5,313,128
2022-11-17	41.020	42.000	40.030	41.990	41.128	8,171,735
2022-11-16	42.450	42.970	41.120	41.490	40.638	9,782,946
2022-11-15	41.500	42.450	41.200	42.450	41.579	6,795,957
2022-11-14	41.790	42.550	41.380	41.540	40.687	5,886,595
2022-11-11	43.090	43.150	41.530	42.340	41.471	8,946,108
2022-11-10	43.010	43.480	41.710	42.160	41.295	9,798,503
2022-11-09	44.640	45.030	43.310	43.500	42.607	8,115,722
2022-11-08	43.700	44.450	43.120	44.130	43.224	9,019,182

← NewerPage 16 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.