Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	44.120	44.750	42.900	43.730	42.832	10,335,380
2022-11-04	45.200	45.240	43.880	44.500	43.587	14,306,850
2022-11-03	44.500	45.940	44.400	45.160	44.233	8,316,662
2022-11-02	45.510	46.550	44.680	44.850	43.929	11,730,997
2022-11-01	46.180	46.720	45.470	46.110	45.164	12,267,973
2022-10-31	44.000	46.960	42.820	46.800	45.839	15,853,671
2022-10-28	45.200	45.700	42.900	43.190	42.304	10,859,053
2022-10-27	45.700	45.970	44.550	45.300	44.370	10,553,504
2022-10-26	44.920	46.330	43.810	45.750	44.811	17,083,835
2022-10-25	42.070	46.100	42.070	44.910	43.988	31,651,063
2022-10-24	38.120	41.320	38.010	40.700	39.865	16,337,392
2022-10-21	37.970	38.840	37.630	37.700	36.926	4,347,532
2022-10-20	38.010	38.690	37.150	38.020	37.240	5,892,229
2022-10-19	38.500	38.810	38.100	38.160	37.377	4,821,011
2022-10-18	38.800	39.150	38.000	38.430	37.641	6,006,124
2022-10-17	38.900	40.000	38.300	39.060	38.258	7,874,610
2022-10-14	38.210	38.900	37.560	38.720	37.925	5,195,621
2022-10-13	36.600	38.490	36.360	38.100	37.318	6,749,185
2022-10-12	35.650	36.920	34.800	36.800	36.045	5,522,243
2022-10-11	35.250	35.880	34.860	35.640	34.908	3,879,691
2022-10-10	36.000	36.530	35.150	35.460	34.732	6,038,463
2022-09-30	38.170	38.410	35.740	35.930	35.193	6,675,652
2022-09-29	37.500	38.880	37.500	38.080	37.298	5,351,625
2022-09-28	39.070	39.830	37.250	37.260	36.495	5,438,008
2022-09-27	38.320	39.500	38.280	39.160	38.356	4,897,320
2022-09-26	39.890	39.890	38.070	38.320	37.533	5,891,751
2022-09-23	40.710	42.120	39.800	39.910	39.091	6,001,467
2022-09-22	39.000	41.080	38.800	40.710	39.874	7,396,184
2022-09-21	39.750	39.770	38.650	39.150	38.346	4,202,829
2022-09-20	40.700	40.820	39.320	39.840	39.022	4,767,878
2022-09-19	41.160	41.970	39.720	40.160	39.336	6,449,056
2022-09-16	40.500	42.300	40.300	41.150	40.305	7,364,215
2022-09-15	42.120	42.190	40.290	40.710	39.874	6,297,986
2022-09-14	41.430	42.670	40.910	42.130	41.265	7,338,632
2022-09-13	41.100	41.870	40.730	41.730	40.873	5,128,276
2022-09-09	41.520	41.940	40.620	41.050	40.207	5,669,726
2022-09-08	40.400	42.000	40.130	41.650	40.795	6,725,648
2022-09-07	40.200	40.660	40.000	40.600	39.767	4,935,127
2022-09-06	39.680	41.100	39.390	40.440	39.610	6,089,166
2022-09-05	39.390	39.890	39.000	39.690	38.875	6,003,043
2022-09-02	38.050	39.470	37.930	39.180	38.376	7,157,581
2022-09-01	39.000	39.670	37.970	38.050	37.269	7,716,303
2022-08-31	40.220	40.600	38.950	39.020	38.219	4,888,058
2022-08-30	40.210	40.950	39.710	40.260	39.434	3,541,419
2022-08-29	40.210	41.090	39.730	40.250	39.424	7,163,326
2022-08-26	40.740	41.130	40.280	40.640	39.806	3,322,884
2022-08-25	41.050	41.460	40.300	40.620	39.786	4,011,241
2022-08-24	41.920	42.230	40.830	41.070	40.227	4,931,689
2022-08-23	42.300	42.550	41.610	41.890	41.030	4,197,635
2022-08-22	41.020	42.870	40.730	42.500	41.628	7,467,552
2022-08-19	42.640	42.950	40.970	41.100	40.256	8,373,773
2022-08-18	42.990	43.820	42.650	42.830	41.951	6,238,200
2022-08-17	42.960	43.260	42.300	43.070	42.186	6,785,260
2022-08-16	43.090	43.550	42.690	42.960	42.078	5,067,846
2022-08-15	42.700	43.600	42.660	43.170	42.284	7,272,650
2022-08-12	45.000	45.000	42.830	42.970	42.088	11,498,896
2022-08-11	45.060	45.780	43.700	45.190	44.262	7,549,745
2022-08-10	44.570	45.880	44.560	45.000	44.076	10,575,481
2022-08-09	46.100	46.100	43.230	45.040	44.116	16,366,206
2022-08-08	44.650	46.200	44.380	44.890	43.969	7,414,789

← NewerPage 17 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.