Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	25.730	26.250	25.610	25.720	25.609	14,798,005
2025-10-24	25.730	25.930	25.350	25.550	25.440	18,340,380
2025-10-23	24.650	24.890	24.280	24.870	24.763	6,073,517
2025-10-22	24.440	24.780	24.250	24.640	24.534	5,854,100
2025-10-21	24.270	24.480	24.230	24.410	24.305	4,651,275
2025-10-20	24.230	24.450	24.100	24.240	24.136	4,459,022
2025-10-17	24.660	24.910	24.070	24.110	24.006	7,716,502
2025-10-16	24.990	25.110	24.690	24.750	24.643	6,733,582
2025-10-15	24.900	25.020	24.680	24.960	24.853	6,685,653
2025-10-14	25.230	25.380	24.900	24.980	24.872	12,347,537
2025-10-13	24.470	25.450	24.350	25.340	25.231	14,136,976
2025-10-10	24.860	25.270	24.700	24.900	24.793	11,038,438
2025-10-09	24.960	24.960	24.610	24.840	24.733	10,070,932
2025-09-30	24.340	24.850	24.270	24.770	24.663	13,719,548
2025-09-29	24.150	24.330	23.840	24.180	24.076	7,690,757
2025-09-26	23.910	24.470	23.830	24.200	24.096	9,146,434
2025-09-25	24.160	24.160	23.910	23.920	23.817	5,470,854
2025-09-24	23.600	24.220	23.560	24.160	24.056	7,440,418
2025-09-23	24.040	24.180	23.230	23.760	23.658	11,001,225
2025-09-22	24.260	24.260	23.830	24.050	23.946	7,877,909
2025-09-19	24.080	24.630	24.050	24.320	24.215	9,394,200
2025-09-18	24.550	24.670	23.900	24.120	24.016	13,430,890
2025-09-17	24.600	24.660	24.460	24.550	24.444	8,543,416
2025-09-16	24.600	24.670	24.350	24.620	24.514	7,737,790
2025-09-15	24.690	24.830	24.450	24.650	24.544	9,484,572
2025-09-12	24.720	24.840	24.580	24.690	24.584	8,781,200
2025-09-11	24.370	24.700	24.150	24.690	24.584	8,717,768
2025-09-10	24.370	24.690	24.360	24.370	24.265	7,066,735
2025-09-09	24.790	24.810	24.270	24.320	24.215	9,884,800
2025-09-08	24.900	25.000	24.590	24.790	24.683	11,445,536
2025-09-05	24.700	24.900	24.580	24.870	24.763	9,011,382
2025-09-04	24.900	25.000	24.300	24.660	24.554	15,415,038
2025-09-03	26.240	26.300	24.810	24.870	24.763	19,621,108
2025-09-02	26.880	26.880	25.880	26.160	26.047	18,529,802
2025-09-01	27.120	27.280	26.660	26.910	26.794	14,679,234
2025-08-29	27.190	27.550	27.090	27.230	27.113	17,322,400
2025-08-28	26.500	27.190	26.040	27.160	27.043	21,213,126
2025-08-27	27.210	27.280	26.390	26.400	26.286	20,071,300
2025-08-26	27.520	27.520	27.120	27.200	27.083	16,875,400
2025-08-25	27.390	27.680	27.150	27.610	27.491	25,249,972
2025-08-22	26.870	27.370	26.720	27.340	27.222	18,380,653
2025-08-21	27.220	27.440	26.850	26.960	26.844	15,649,531
2025-08-20	27.080	27.340	26.800	27.200	27.083	17,820,769
2025-08-19	27.620	27.640	27.010	27.180	27.063	20,416,023
2025-08-18	27.390	27.810	27.390	27.690	27.571	21,419,245
2025-08-15	26.910	27.350	26.880	27.290	27.173	14,021,712
2025-08-14	27.600	27.680	26.790	26.910	26.794	22,920,290
2025-08-13	27.420	27.940	27.400	27.690	27.571	17,706,988
2025-08-12	28.180	28.340	27.380	27.600	27.481	22,581,404
2025-08-11	27.740	28.040	27.620	27.710	27.591	16,810,728
2025-08-08	27.960	28.220	27.660	27.720	27.601	16,297,866
2025-08-07	28.350	28.410	27.800	28.050	27.929	20,248,399
2025-08-06	27.870	28.760	27.870	28.360	28.238	33,390,187
2025-08-05	28.000	28.260	27.720	27.910	27.790	24,206,485
2025-08-04	26.320	28.080	26.320	27.960	27.840	35,217,735
2025-08-01	26.690	26.950	26.130	26.420	26.306	16,548,805
2025-07-31	27.020	27.440	26.530	26.670	26.555	17,473,298
2025-07-30	27.650	27.970	26.860	27.220	27.103	22,905,433
2025-07-29	27.160	27.740	27.030	27.690	27.571	20,948,719
2025-07-28	27.280	27.460	27.030	27.240	27.123	15,897,937

← NewerPage 5 of 21 · 1,212 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.