Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	38.390	38.500	35.950	36.180	36.024	31,251,428
2026-04-23	37.510	40.250	37.410	37.900	37.737	42,076,742
2026-04-22	36.990	37.200	36.200	37.160	37.000	19,008,389
2026-04-21	38.000	38.000	36.550	36.920	36.761	24,154,967
2026-04-20	36.990	38.340	36.500	38.060	37.896	35,017,797
2026-04-17	37.390	37.570	36.830	36.990	36.831	23,226,573
2026-04-16	37.800	37.900	36.980	37.720	37.558	22,230,298
2026-04-15	37.650	39.110	37.510	37.780	37.617	36,825,311
2026-04-14	37.260	37.670	36.600	37.580	37.418	22,591,869
2026-04-13	36.700	37.550	36.530	37.020	36.861	15,347,286
2026-04-10	36.990	38.460	36.990	37.210	37.050	20,896,903
2026-04-09	36.600	37.300	35.980	36.920	36.761	19,004,662
2026-04-08	35.330	37.180	35.160	37.130	36.970	25,115,941
2026-04-07	35.010	35.240	34.190	34.370	34.222	13,323,781
2026-04-03	36.470	36.660	34.680	34.810	34.660	17,855,699
2026-04-02	36.610	37.090	35.990	36.250	36.094	17,546,347
2026-04-01	37.400	37.830	36.630	36.930	36.771	26,910,627
2026-03-31	35.550	38.750	35.300	37.190	37.030	50,834,050
2026-03-30	33.940	35.700	33.790	35.510	35.357	26,285,131
2026-03-27	33.660	34.800	33.560	34.280	34.132	16,123,919
2026-03-26	34.880	35.080	33.920	34.400	34.252	18,829,761
2026-03-25	34.440	35.460	34.440	34.840	34.690	19,354,587
2026-03-24	34.500	34.600	33.370	34.290	34.142	20,776,079
2026-03-23	35.000	35.470	33.560	33.820	33.674	26,450,395
2026-03-20	37.810	37.990	35.680	35.690	35.536	30,567,138
2026-03-19	38.100	38.700	37.350	37.690	37.528	34,097,712
2026-03-18	37.740	39.700	37.000	39.210	39.041	48,118,940
2026-03-17	38.440	39.160	36.960	36.990	36.831	38,814,841
2026-03-16	37.020	37.360	36.460	37.040	36.881	15,698,641
2026-03-13	37.520	37.960	36.900	37.050	36.890	19,075,261
2026-03-12	38.350	38.590	37.210	37.710	37.548	22,619,392
2026-03-11	39.590	40.010	38.410	38.500	38.334	27,706,366
2026-03-10	39.980	40.670	39.380	39.890	39.718	25,424,005
2026-03-09	39.110	39.800	38.200	39.510	39.340	35,699,488
2026-03-06	39.070	41.500	38.850	41.100	40.923	40,700,206
2026-03-05	40.200	40.720	39.000	39.540	39.370	30,802,287
2026-03-04	38.380	40.290	38.250	39.540	39.370	38,128,209
2026-03-03	43.800	43.860	39.010	39.110	38.942	64,547,376
2026-03-02	46.790	46.940	42.970	43.440	43.253	63,405,359
2026-02-27	44.610	48.770	44.560	46.200	46.001	68,509,404
2026-02-26	42.580	45.450	41.600	44.740	44.547	59,991,675
2026-02-25	42.710	43.500	42.430	43.000	42.815	35,623,071
2026-02-24	42.620	43.650	41.780	43.040	42.855	36,292,125
2026-02-13	43.170	43.980	42.100	42.310	42.128	37,175,170
2026-02-12	42.400	44.170	42.000	43.500	43.313	43,508,717
2026-02-11	44.520	44.900	42.010	42.610	42.427	55,808,229
2026-02-10	45.100	45.750	43.200	44.500	44.308	54,593,654
2026-02-09	45.230	46.330	43.000	44.800	44.607	65,834,149
2026-02-06	46.010	46.800	44.440	45.390	45.195	57,768,479
2026-02-05	47.290	49.290	46.000	46.730	46.529	83,125,694
2026-02-04	43.360	47.800	43.360	46.350	46.150	111,003,224
2026-02-03	38.680	44.580	38.280	44.130	43.940	97,732,827
2026-02-02	38.580	39.960	37.330	37.400	37.239	46,245,237
2026-01-30	39.710	40.210	36.900	38.100	37.936	56,304,855
2026-01-29	37.570	40.930	37.550	39.800	39.629	79,802,276
2026-01-28	39.260	39.360	37.900	38.150	37.986	57,877,311
2026-01-27	35.450	39.980	35.430	39.270	39.101	100,217,129
2026-01-26	37.900	37.980	35.120	35.330	35.178	63,304,095
2026-01-23	39.000	39.300	36.970	38.080	37.916	105,968,944
2026-01-22	32.700	39.490	32.700	39.490	39.320	108,597,802

← NewerPage 3 of 21 · 1,219 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.