Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	44.060	44.650	43.390	44.140	43.152	4,453,238
2022-02-09	41.600	44.800	41.200	44.390	43.397	8,183,337
2022-02-08	42.690	42.800	40.630	42.000	41.060	5,652,479
2022-02-07	44.600	45.200	42.040	42.790	41.833	8,362,692
2022-01-28	44.390	45.700	42.700	44.030	43.045	8,979,927
2022-01-27	43.880	45.950	43.880	44.430	43.436	10,644,400
2022-01-26	43.210	44.500	42.620	43.000	42.038	5,276,607
2022-01-25	43.550	45.950	43.550	43.700	42.722	6,891,484
2022-01-24	41.730	44.730	41.380	43.440	42.468	8,684,517
2022-01-21	42.550	43.400	41.110	43.400	42.429	6,166,058
2022-01-20	44.340	44.510	42.590	42.850	41.891	3,969,512
2022-01-19	45.000	45.650	43.870	44.350	43.358	5,335,760
2022-01-18	45.150	45.500	44.450	45.160	44.150	3,754,131
2022-01-17	44.250	45.900	43.880	45.250	44.238	4,853,802
2022-01-14	42.690	44.700	42.480	44.340	43.348	6,316,617
2022-01-13	43.210	43.950	42.080	42.700	41.745	6,092,806
2022-01-12	40.820	43.250	40.810	43.210	42.243	7,074,916
2022-01-11	42.880	43.350	40.480	40.880	39.965	11,845,356
2022-01-10	43.950	44.300	42.780	42.820	41.862	5,888,600
2022-01-07	45.660	45.960	43.850	44.200	43.211	7,000,871
2022-01-06	45.010	45.980	44.610	45.450	44.433	5,396,800
2022-01-05	48.380	48.900	45.060	45.160	44.150	8,014,763
2022-01-04	48.760	49.870	48.010	48.260	47.180	6,015,186
2021-12-31	48.680	49.580	48.450	48.890	47.796	6,172,766
2021-12-30	47.300	48.840	47.060	48.690	47.601	7,283,556
2021-12-29	46.800	48.340	46.710	47.580	46.516	7,041,669
2021-12-28	45.830	47.050	45.310	46.800	45.753	4,959,787
2021-12-27	45.530	46.350	44.910	46.130	45.098	5,590,717
2021-12-24	46.600	47.100	45.200	45.810	44.785	5,340,359
2021-12-23	46.770	47.080	46.310	46.840	45.792	4,136,232
2021-12-22	46.000	47.920	46.000	46.850	45.802	6,289,783
2021-12-21	45.240	46.450	45.000	46.300	45.264	4,990,928
2021-12-20	45.600	46.970	45.380	45.440	44.423	4,581,229
2021-12-17	47.090	47.430	46.200	46.200	45.166	5,635,614
2021-12-16	46.810	48.100	46.810	47.040	45.988	3,931,045
2021-12-15	47.850	48.320	46.900	47.000	45.948	5,524,751
2021-12-14	47.480	48.940	47.350	48.190	47.112	7,027,152
2021-12-13	47.000	48.350	46.000	48.010	46.936	8,074,156
2021-12-10	47.280	47.800	46.420	47.430	46.369	6,630,476
2021-12-09	48.310	49.080	46.990	47.530	46.467	6,534,960
2021-12-08	48.230	48.940	47.650	48.720	47.630	6,625,903
2021-12-07	49.000	49.410	46.640	47.610	46.545	11,059,722
2021-12-06	50.000	50.940	49.000	49.230	48.129	8,785,691
2021-12-03	49.410	51.310	49.250	50.350	49.224	8,729,786
2021-12-02	50.610	50.610	48.580	49.190	48.089	9,273,339
2021-12-01	52.690	52.790	49.510	50.090	48.969	13,474,244
2021-11-30	48.830	54.300	48.400	51.890	50.729	26,089,243
2021-11-29	46.850	48.780	46.510	48.680	47.591	11,332,605
2021-11-26	45.500	47.950	44.980	47.280	46.222	16,169,659
2021-11-25	48.990	49.030	44.600	45.520	44.502	31,498,864
2021-11-24	51.800	52.660	48.600	48.990	47.894	13,584,648
2021-11-23	52.220	53.370	51.680	52.040	50.876	8,614,305
2021-11-22	51.550	52.950	51.010	52.270	51.101	6,865,195
2021-11-19	51.440	52.960	50.840	51.620	50.465	7,997,362
2021-11-18	50.110	52.180	49.280	52.020	50.856	8,159,387
2021-11-17	48.720	50.400	47.950	50.100	48.979	9,525,725
2021-11-16	51.600	52.330	48.200	48.690	47.601	14,932,881
2021-11-15	53.200	55.150	51.500	52.000	50.837	11,237,400
2021-11-12	51.290	53.670	50.250	53.310	52.117	14,271,085
2021-11-11	51.810	52.130	49.680	50.660	49.527	9,327,300

← NewerPage 20 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.