Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	19.590	20.540	19.570	20.340	20.340	16,368,666
2026-07-22	19.700	19.840	19.450	19.590	19.590	11,080,014
2026-07-21	19.380	19.820	19.150	19.760	19.760	14,377,022
2026-07-20	19.230	19.880	18.860	19.490	19.490	15,399,229
2026-07-17	19.920	20.100	19.180	19.230	19.230	14,872,083
2026-07-16	19.730	20.360	19.580	19.910	19.910	12,942,845
2026-07-15	19.700	20.340	19.620	19.900	19.900	13,810,887
2026-07-14	20.200	20.340	19.330	19.830	19.830	18,412,734
2026-07-13	22.200	22.230	20.250	20.340	20.340	26,181,178
2026-07-10	20.800	23.550	20.530	22.250	22.250	33,983,574
2026-07-09	20.430	20.970	19.930	20.810	20.810	14,159,733
2026-07-08	21.210	21.250	20.490	20.540	20.540	12,756,361
2026-07-07	22.030	22.260	21.000	21.120	21.120	16,430,746
2026-07-06	23.200	23.380	22.140	22.190	22.190	19,785,012
2026-07-03	21.870	23.560	21.870	23.200	23.200	27,946,523
2026-07-02	22.210	22.570	21.710	21.820	21.820	14,893,734
2026-07-01	21.830	22.520	21.720	22.260	22.260	14,947,742
2026-06-30	21.180	22.190	21.010	22.040	22.040	17,966,510
2026-06-29	21.680	21.690	20.610	21.060	21.060	16,762,314
2026-06-26	22.450	22.550	21.320	21.460	21.460	19,935,352
2026-06-25	21.850	23.530	21.840	22.250	22.250	30,394,309
2026-06-24	21.850	22.080	21.260	21.870	21.870	13,702,063
2026-06-23	22.620	22.640	21.710	21.880	21.880	14,733,318
2026-06-22	22.710	23.000	21.800	22.700	22.700	17,839,967
2026-06-18	22.900	23.360	22.650	22.910	22.910	14,985,290
2026-06-17	23.000	23.560	22.800	23.040	23.040	15,414,980
2026-06-16	23.300	23.450	22.670	23.060	23.060	16,698,680
2026-06-15	23.090	23.240	22.800	23.220	23.120	16,826,580
2026-06-12	22.520	23.900	22.400	23.090	22.991	26,819,708
2026-06-11	21.940	22.380	21.500	22.250	22.154	16,416,158
2026-06-10	22.330	22.930	21.810	21.930	21.836	15,413,742
2026-06-09	22.940	22.990	21.980	22.450	22.353	17,002,630
2026-06-08	23.400	23.710	22.020	22.330	22.234	20,733,400
2026-06-05	24.110	24.450	23.410	23.960	23.857	15,839,700
2026-06-04	23.950	24.050	23.480	23.850	23.747	11,664,556
2026-06-03	24.170	24.540	23.780	24.020	23.917	12,398,332
2026-06-02	24.830	24.950	23.800	24.160	24.056	14,490,080
2026-06-01	24.600	25.170	24.550	24.840	24.733	13,674,427
2026-05-29	25.980	26.010	24.400	24.540	24.434	17,696,308
2026-05-28	25.900	25.940	25.300	25.720	25.609	12,907,086
2026-05-27	26.600	26.660	25.340	25.590	25.480	19,219,440
2026-05-26	27.180	27.180	26.010	26.470	26.356	20,971,038
2026-05-25	27.390	28.060	27.110	27.320	27.202	15,422,568
2026-05-22	27.700	27.880	27.080	27.330	27.212	18,895,904
2026-05-21	29.200	29.580	27.510	27.550	27.431	22,702,293
2026-05-20	29.030	29.510	28.600	29.150	29.025	14,812,901
2026-05-19	29.000	29.390	28.650	29.250	29.124	15,712,286
2026-05-18	29.520	29.980	28.860	29.240	29.114	16,282,985
2026-05-15	30.320	30.560	29.330	29.660	29.532	17,889,703
2026-05-14	31.850	31.990	30.180	30.200	30.070	22,638,121
2026-05-13	31.270	32.580	30.980	31.830	31.693	18,901,391
2026-05-12	31.940	32.240	30.940	31.480	31.344	18,174,598
2026-05-11	31.600	32.300	31.430	31.950	31.812	27,143,205
2026-05-08	30.470	31.680	30.040	31.260	31.125	26,140,163
2026-05-07	30.000	30.760	29.610	30.650	30.518	23,933,626
2026-05-06	29.820	30.260	29.510	29.750	29.622	26,873,181
2026-04-30	29.200	30.230	29.150	29.820	29.692	26,434,443
2026-04-29	29.880	29.990	29.180	29.270	29.144	31,263,265
2026-04-28	31.720	31.970	29.960	30.090	29.960	59,157,735
2026-04-27	36.680	36.690	35.100	35.530	35.377	17,792,862

← NewerPage 2 of 2 · 120 trading days

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.