Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	45.030	45.630	43.660	44.780	43.861	8,627,113
2022-08-04	47.800	48.000	44.210	44.940	44.018	12,825,716
2022-08-03	46.000	49.100	44.830	47.780	46.799	10,553,148
2022-08-02	47.350	48.620	45.200	46.480	45.526	9,701,565
2022-08-01	46.210	47.850	45.710	47.000	46.035	4,745,624
2022-07-29	47.690	47.720	45.380	46.210	45.262	5,277,582
2022-07-28	48.060	48.320	46.820	47.680	46.701	4,453,297
2022-07-27	47.600	48.790	47.100	48.050	47.064	3,507,101
2022-07-26	46.390	48.280	46.390	47.520	46.545	3,529,215
2022-07-25	47.800	48.470	46.280	46.420	45.467	4,250,799
2022-07-22	47.880	49.200	47.200	48.150	47.162	4,733,936
2022-07-21	47.890	48.380	46.820	47.880	46.897	4,705,185
2022-07-20	46.690	48.420	46.690	47.960	46.976	6,093,270
2022-07-19	47.910	48.000	46.390	46.540	45.585	4,704,594
2022-07-18	49.000	49.000	46.000	47.710	46.731	4,960,178
2022-07-15	48.910	49.790	48.260	48.670	47.671	3,436,738
2022-07-14	48.400	49.540	47.510	48.910	47.906	4,210,604
2022-07-13	48.910	50.010	47.470	48.080	47.093	7,218,437
2022-07-12	50.510	51.100	49.100	49.180	48.171	5,078,477
2022-07-11	50.010	51.480	49.200	50.790	49.748	4,960,817
2022-07-08	51.000	51.780	50.000	50.320	49.287	5,308,023
2022-07-07	48.970	51.950	48.600	51.330	50.276	10,473,978
2022-07-06	49.000	50.000	48.260	49.000	47.994	4,858,616
2022-07-05	49.700	49.700	48.120	49.360	48.347	5,654,476
2022-07-04	47.890	49.740	46.900	49.370	48.357	13,435,213
2022-07-01	48.000	49.870	47.650	47.720	46.652	7,649,273
2022-06-30	47.380	49.160	47.210	48.150	47.073	6,503,722
2022-06-29	48.500	49.080	47.510	47.550	46.486	8,601,832
2022-06-28	48.680	49.490	47.760	48.800	47.708	13,630,469
2022-06-27	48.000	48.540	46.440	47.130	46.076	8,598,253
2022-06-24	46.000	48.650	46.000	47.760	46.691	12,220,090
2022-06-23	44.000	45.870	43.010	45.620	44.599	12,680,492
2022-06-22	43.000	44.880	42.920	43.050	42.087	13,946,202
2022-06-21	42.000	42.890	41.060	41.420	40.493	6,316,095
2022-06-20	40.120	41.940	39.910	41.800	40.865	7,034,671
2022-06-17	40.100	40.580	39.160	40.060	39.164	5,885,376
2022-06-16	40.060	40.860	39.900	40.380	39.477	3,659,805
2022-06-15	40.730	41.250	40.080	40.080	39.183	5,331,386
2022-06-14	41.000	41.190	39.420	40.790	39.877	5,505,495
2022-06-13	40.750	41.740	39.940	41.540	40.611	7,490,460
2022-06-10	40.500	41.560	40.280	41.000	40.083	6,761,071
2022-06-09	40.760	40.990	39.650	40.670	39.760	9,687,940
2022-06-08	41.890	42.090	40.180	41.500	40.572	6,296,805
2022-06-07	42.000	42.880	41.310	41.900	40.963	4,966,415
2022-06-06	41.500	42.470	40.990	42.260	41.315	7,136,765
2022-06-02	39.590	41.680	39.180	41.500	40.572	8,934,359
2022-06-01	39.630	40.190	39.200	39.720	38.831	5,132,136
2022-05-31	39.290	40.190	38.500	39.670	38.782	4,591,283
2022-05-30	39.800	40.000	39.020	39.900	39.007	5,362,679
2022-05-27	40.590	40.750	39.410	39.670	38.782	7,033,864
2022-05-26	38.400	42.280	38.360	40.500	39.594	12,935,738
2022-05-25	37.420	38.600	37.300	38.560	37.697	5,802,260
2022-05-24	38.960	40.140	37.620	37.720	36.876	8,683,781
2022-05-23	37.600	39.100	37.400	38.780	37.912	7,478,912
2022-05-20	37.370	38.980	37.360	37.860	37.013	9,883,399
2022-05-19	38.000	38.370	36.630	37.440	36.602	10,284,854
2022-05-18	38.590	39.000	38.000	38.540	37.678	4,761,400
2022-05-17	38.980	39.150	37.400	38.700	37.834	7,455,658
2022-05-16	39.120	40.110	38.560	38.840	37.971	4,835,111
2022-05-13	39.400	39.930	38.550	39.240	38.362	5,041,080

← NewerPage 18 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.