Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	40.070	40.390	39.000	39.400	38.519	4,807,806
2022-05-11	39.980	41.580	39.930	40.060	39.164	7,131,129
2022-05-10	40.460	42.000	39.700	40.000	39.105	7,009,416
2022-05-09	40.380	41.780	39.820	41.240	40.317	6,217,235
2022-05-06	40.060	41.350	39.520	40.670	39.760	4,864,755
2022-05-05	38.640	42.300	38.330	40.560	39.653	10,077,423
2022-04-29	36.570	39.000	36.380	38.650	37.785	9,382,466
2022-04-28	35.920	37.300	35.580	37.040	36.211	7,793,308
2022-04-27	33.550	36.670	32.160	36.200	35.390	9,848,623
2022-04-26	35.000	35.840	34.100	34.250	33.484	8,222,221
2022-04-25	35.800	37.560	34.310	34.950	34.168	10,769,511
2022-04-22	35.600	35.670	34.200	35.060	34.276	4,873,616
2022-04-21	36.900	37.360	35.240	35.450	34.657	5,160,025
2022-04-20	37.040	37.970	36.700	36.850	36.026	5,435,743
2022-04-19	36.620	37.160	36.210	36.940	36.114	4,915,005
2022-04-18	35.200	37.020	34.900	36.550	35.732	6,882,702
2022-04-15	34.300	35.840	34.020	35.400	34.608	7,818,875
2022-04-14	34.800	35.000	34.000	34.630	33.855	8,377,895
2022-04-13	35.470	35.800	34.280	34.440	33.670	6,386,050
2022-04-12	35.050	35.990	34.310	35.890	35.087	7,439,390
2022-04-11	35.900	35.900	34.600	35.250	34.461	6,743,986
2022-04-08	36.560	36.760	35.560	36.240	35.429	7,275,044
2022-04-07	37.580	38.100	36.200	36.700	35.879	8,797,413
2022-04-06	40.290	40.390	37.250	37.670	36.827	12,041,168
2022-04-01	41.330	41.590	40.180	40.290	39.389	5,429,044
2022-03-31	43.780	43.780	40.910	41.380	40.454	9,167,726
2022-03-30	42.910	44.500	42.870	43.780	42.801	4,972,809
2022-03-29	42.500	44.240	42.500	42.870	41.911	6,057,896
2022-03-28	42.730	42.840	41.270	42.070	41.129	5,715,446
2022-03-25	43.380	44.880	42.880	43.180	42.214	4,813,534
2022-03-24	44.750	44.750	42.400	43.600	42.625	7,732,294
2022-03-23	43.630	45.210	42.670	44.500	43.504	6,553,752
2022-03-22	44.880	45.200	43.360	43.980	42.996	4,162,600
2022-03-21	44.700	45.790	44.000	44.820	43.817	4,139,298
2022-03-18	45.310	45.490	44.000	44.680	43.680	3,969,547
2022-03-17	46.010	46.860	45.120	45.440	44.423	4,887,132
2022-03-16	43.860	46.250	43.100	45.600	44.580	7,116,421
2022-03-15	44.030	45.240	43.280	43.400	42.429	6,239,759
2022-03-14	44.680	46.030	43.450	44.620	43.622	5,285,200
2022-03-11	44.500	45.150	43.010	44.980	43.974	4,378,900
2022-03-10	44.680	46.280	43.980	45.100	44.091	7,387,648
2022-03-09	44.600	44.600	40.700	43.500	42.527	8,889,915
2022-03-08	46.350	47.500	43.900	44.060	43.074	10,155,587
2022-03-07	46.590	47.990	45.580	46.550	45.509	8,813,648
2022-03-04	46.800	48.160	46.360	46.610	45.567	6,461,330
2022-03-03	49.300	49.310	46.430	46.570	45.528	7,542,429
2022-03-02	48.400	48.980	47.600	48.270	47.190	7,526,023
2022-03-01	47.940	49.370	47.500	48.400	47.317	12,845,708
2022-02-28	46.500	47.750	46.000	47.000	45.948	12,896,548
2022-02-25	45.600	46.570	45.550	45.700	44.678	10,769,104
2022-02-24	46.880	49.500	45.320	46.650	45.606	20,044,835
2022-02-23	43.500	48.210	43.200	46.880	45.831	22,549,750
2022-02-22	47.000	47.030	42.500	44.390	43.397	13,248,624
2022-02-21	44.080	46.610	44.050	45.900	44.873	8,990,635
2022-02-18	44.880	45.200	43.690	44.300	43.309	4,520,508
2022-02-17	44.510	46.000	44.210	45.280	44.267	5,028,806
2022-02-16	44.000	45.180	43.310	44.770	43.768	5,475,064
2022-02-15	43.200	44.590	43.200	44.510	43.514	4,791,446
2022-02-14	42.880	44.800	42.800	43.700	42.722	5,887,989
2022-02-11	43.670	44.440	42.540	42.890	41.930	3,953,231

← NewerPage 19 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.