Xi An Triangle Defens Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	51.370	53.510	51.220	51.950	50.788	10,965,990
2021-11-09	50.330	53.070	49.730	51.990	50.827	11,927,124
2021-11-08	49.560	51.280	48.760	50.260	49.136	8,193,554
2021-11-05	51.790	51.800	50.030	50.060	48.940	6,097,992
2021-11-04	51.200	52.520	50.000	52.020	50.856	11,872,921
2021-11-03	53.000	53.000	50.210	51.270	50.123	12,922,656
2021-11-02	50.610	54.830	50.610	53.860	52.655	18,546,537
2021-11-01	49.700	51.880	49.490	50.140	49.018	9,263,891
2021-10-29	49.050	51.170	48.320	49.750	48.637	8,242,279
2021-10-28	49.310	52.050	48.750	49.050	47.953	13,984,772
2021-10-27	49.690	50.490	49.380	49.530	48.422	17,038,797
2021-10-26	46.940	47.950	46.340	47.850	46.779	6,938,898
2021-10-25	46.200	47.960	45.700	47.420	46.359	9,318,215
2021-10-22	45.420	46.840	45.020	46.180	45.147	5,168,664
2021-10-21	46.060	46.060	44.300	45.590	44.570	5,374,809
2021-10-20	44.300	46.500	44.180	45.990	44.961	7,043,861
2021-10-19	44.250	45.130	43.850	45.070	44.062	4,620,878
2021-10-18	44.260	44.990	43.660	44.800	43.798	5,979,735
2021-10-15	44.600	45.330	43.550	43.940	42.957	7,096,457
2021-10-14	42.180	45.880	41.890	44.600	43.602	10,301,584

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.