Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	32.560	33.750	32.250	32.910	32.768	39,532,259
2026-01-20	32.910	34.150	32.050	32.550	32.410	33,059,611
2026-01-19	31.250	34.280	31.130	33.100	32.958	44,307,238
2026-01-16	31.900	32.190	31.320	31.410	31.275	22,514,071
2026-01-15	31.750	32.340	31.210	31.720	31.583	24,524,717
2026-01-14	32.430	33.060	31.450	31.870	31.733	44,892,094
2026-01-13	34.560	34.690	32.180	32.430	32.290	55,961,061
2026-01-12	34.530	35.800	33.870	35.420	35.268	61,356,636
2026-01-09	32.490	34.570	32.450	33.810	33.664	62,436,761
2026-01-08	31.100	32.520	31.020	32.380	32.241	41,430,280
2026-01-07	31.400	31.660	30.860	31.390	31.255	28,144,212
2026-01-06	30.430	31.390	30.310	31.380	31.245	32,390,334
2026-01-05	31.000	31.150	30.010	30.690	30.558	28,141,518
2025-12-31	30.600	31.080	30.260	30.400	30.269	24,422,075
2025-12-30	30.820	31.140	30.450	30.600	30.468	27,946,408
2025-12-29	30.450	30.990	30.080	30.850	30.717	29,139,560
2025-12-26	30.520	30.900	30.000	30.370	30.239	29,262,994
2025-12-25	29.540	30.700	29.500	30.500	30.369	35,869,561
2025-12-24	28.110	29.760	28.020	29.580	29.453	33,179,410
2025-12-23	28.700	28.970	28.060	28.200	28.079	19,063,929
2025-12-22	29.220	29.330	28.710	28.790	28.666	21,443,863
2025-12-19	28.760	29.980	28.760	29.300	29.174	28,212,551
2025-12-18	28.300	29.310	28.150	28.740	28.616	22,666,059
2025-12-17	28.500	28.810	27.600	28.640	28.517	31,373,200
2025-12-16	30.030	30.030	28.580	28.720	28.596	39,297,314
2025-12-15	31.010	31.320	30.060	30.360	30.229	43,413,405
2025-12-12	29.540	31.190	29.540	30.830	30.697	57,010,306
2025-12-11	30.500	30.900	29.590	29.670	29.542	47,270,635
2025-12-10	29.560	31.160	28.880	29.180	29.054	48,142,876
2025-12-09	28.420	29.070	28.330	28.700	28.576	21,464,832
2025-12-08	28.670	29.260	28.520	28.650	28.527	29,908,748
2025-12-05	27.520	28.650	27.330	28.450	28.328	26,071,459
2025-12-04	27.710	28.200	27.500	27.570	27.451	20,830,336
2025-12-03	28.620	28.840	27.950	28.010	27.889	23,996,223
2025-12-02	28.210	29.020	27.850	28.520	28.397	22,499,784
2025-12-01	28.920	29.290	28.410	28.520	28.397	28,859,691
2025-11-28	28.070	29.130	28.050	28.550	28.427	26,369,091
2025-11-27	28.010	28.350	27.800	27.820	27.700	22,498,697
2025-11-26	29.440	29.440	28.100	28.210	28.089	35,490,744
2025-11-25	29.130	29.620	28.420	29.620	29.492	47,243,195
2025-11-24	27.880	29.450	27.820	29.430	29.303	50,065,503
2025-11-21	28.030	29.450	27.110	27.900	27.780	46,842,782
2025-11-20	28.380	28.680	28.150	28.290	28.168	29,153,469
2025-11-19	27.710	29.500	27.410	28.910	28.786	59,997,511
2025-11-18	28.400	28.410	27.600	27.870	27.750	37,437,931
2025-11-17	29.100	29.470	28.440	28.510	28.387	55,560,027
2025-11-14	28.890	29.310	28.230	28.230	28.108	34,330,579
2025-11-13	29.130	29.770	28.850	29.000	28.875	42,143,342
2025-11-12	31.000	31.000	28.860	29.230	29.104	55,581,652
2025-11-11	31.300	32.500	30.620	31.460	31.325	53,431,049
2025-11-10	32.430	32.880	30.890	31.570	31.434	69,116,837
2025-11-07	31.000	34.000	29.320	32.160	32.022	134,753,016
2025-11-06	30.000	30.590	29.410	30.590	30.458	72,880,242
2025-11-05	25.350	25.630	25.260	25.490	25.380	6,096,500
2025-11-04	25.750	25.800	25.380	25.550	25.440	6,172,200
2025-11-03	25.660	25.880	25.460	25.830	25.719	7,952,737
2025-10-31	25.850	25.980	25.630	25.670	25.559	9,393,100
2025-10-30	26.180	26.190	25.800	25.850	25.739	12,232,157
2025-10-29	26.070	26.230	25.880	26.200	26.087	12,425,774
2025-10-28	25.700	26.370	25.470	26.150	26.037	20,372,273

← NewerPage 4 of 5 · 241 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.