Xi An Triangle Defens Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 27.410 | 27.770 | 26.860 | 27.190 | 27.073 | 20,284,913 |
| 2025-07-24 | 25.900 | 27.160 | 25.850 | 27.110 | 26.993 | 32,226,500 |
| 2025-07-23 | 26.460 | 26.500 | 25.820 | 25.940 | 25.828 | 20,511,392 |
| 2025-07-22 | 26.440 | 26.840 | 26.200 | 26.670 | 26.555 | 22,506,962 |
| 2025-07-21 | 27.010 | 27.170 | 26.830 | 27.010 | 26.894 | 16,084,517 |
| 2025-07-18 | 26.950 | 27.380 | 26.800 | 27.290 | 26.973 | 22,984,214 |
| 2025-07-17 | 26.350 | 27.240 | 26.350 | 26.950 | 26.637 | 20,704,311 |
| 2025-07-16 | 26.460 | 26.610 | 26.280 | 26.360 | 26.054 | 8,936,200 |
| 2025-07-15 | 26.460 | 27.130 | 26.320 | 26.540 | 26.232 | 17,309,210 |
| 2025-07-14 | 26.430 | 26.730 | 26.300 | 26.420 | 26.113 | 11,949,620 |
| 2025-07-11 | 26.150 | 26.660 | 26.020 | 26.440 | 26.133 | 15,541,998 |
| 2025-07-10 | 25.880 | 26.250 | 25.680 | 26.150 | 25.847 | 11,661,962 |
| 2025-07-09 | 26.200 | 26.610 | 25.850 | 25.920 | 25.619 | 16,610,108 |
| 2025-07-08 | 26.000 | 26.240 | 25.980 | 26.170 | 25.866 | 12,354,900 |
| 2025-07-07 | 26.020 | 26.420 | 25.920 | 26.090 | 25.787 | 10,725,000 |
| 2025-07-04 | 26.280 | 26.550 | 25.820 | 26.270 | 25.965 | 17,337,622 |
| 2025-07-03 | 26.250 | 26.630 | 26.050 | 26.120 | 25.817 | 15,670,700 |
| 2025-07-02 | 26.660 | 26.940 | 26.070 | 26.280 | 25.975 | 26,711,127 |
| 2025-07-01 | 26.710 | 27.250 | 26.250 | 26.840 | 26.529 | 32,009,474 |
| 2025-06-30 | 26.000 | 26.980 | 25.980 | 26.860 | 26.548 | 36,355,159 |
| 2025-06-27 | 25.760 | 26.160 | 25.760 | 25.880 | 25.580 | 23,824,453 |
| 2025-06-26 | 25.620 | 26.540 | 25.520 | 25.750 | 25.451 | 38,468,903 |
| 2025-06-25 | 24.630 | 25.880 | 24.590 | 25.660 | 25.362 | 34,467,804 |
| 2025-06-24 | 24.630 | 24.730 | 24.130 | 24.680 | 24.394 | 20,909,920 |
| 2025-06-23 | 24.900 | 25.110 | 24.730 | 25.050 | 24.759 | 15,100,110 |
| 2025-06-20 | 24.880 | 24.960 | 24.520 | 24.780 | 24.493 | 15,019,100 |
| 2025-06-19 | 24.150 | 25.180 | 24.010 | 25.090 | 24.799 | 32,706,281 |
| 2025-06-18 | 24.060 | 24.560 | 24.020 | 24.290 | 24.008 | 14,362,565 |
| 2025-06-17 | 24.120 | 24.330 | 23.750 | 24.200 | 23.919 | 13,361,697 |
| 2025-06-16 | 24.500 | 24.500 | 23.970 | 24.170 | 23.890 | 16,523,912 |
| 2025-06-13 | 24.190 | 24.900 | 23.950 | 24.600 | 24.315 | 32,167,024 |
| 2025-06-12 | 24.460 | 24.460 | 23.940 | 23.990 | 23.712 | 13,607,500 |
| 2025-06-11 | 24.450 | 24.660 | 24.360 | 24.540 | 24.255 | 6,457,141 |
| 2025-06-10 | 25.070 | 25.080 | 24.150 | 24.460 | 24.176 | 14,506,588 |
| 2025-06-09 | 24.990 | 25.340 | 24.990 | 25.150 | 24.858 | 9,570,715 |
| 2025-06-06 | 25.120 | 25.360 | 24.900 | 24.930 | 24.641 | 9,418,676 |
| 2025-06-05 | 24.910 | 25.120 | 24.710 | 25.070 | 24.779 | 7,849,156 |
| 2025-06-04 | 25.080 | 25.200 | 24.800 | 24.960 | 24.670 | 9,457,834 |
| 2025-06-03 | 25.160 | 25.420 | 25.020 | 25.170 | 24.878 | 11,925,701 |
| 2025-05-30 | 24.690 | 25.280 | 24.630 | 25.090 | 24.799 | 12,208,329 |
| 2025-05-29 | 24.480 | 24.880 | 24.450 | 24.810 | 24.522 | 7,471,282 |
| 2025-05-28 | 24.990 | 24.990 | 24.440 | 24.500 | 24.216 | 7,714,000 |
| 2025-05-27 | 25.120 | 25.180 | 24.720 | 24.940 | 24.651 | 7,219,099 |
| 2025-05-26 | 24.900 | 25.150 | 24.730 | 25.120 | 24.829 | 7,463,900 |
| 2025-05-23 | 24.860 | 25.290 | 24.840 | 24.930 | 24.641 | 11,341,457 |
| 2025-05-22 | 25.090 | 25.380 | 24.820 | 24.820 | 24.532 | 11,094,851 |
| 2025-05-21 | 25.180 | 25.320 | 24.810 | 25.080 | 24.789 | 10,103,800 |
| 2025-05-20 | 25.300 | 25.360 | 25.020 | 25.230 | 24.937 | 9,286,451 |
| 2025-05-19 | 25.140 | 25.400 | 24.800 | 25.340 | 25.046 | 11,908,319 |
| 2025-05-16 | 25.100 | 25.570 | 25.000 | 25.130 | 24.838 | 11,287,115 |
| 2025-05-15 | 25.650 | 25.800 | 25.110 | 25.120 | 24.829 | 14,708,067 |
| 2025-05-14 | 25.960 | 26.360 | 25.490 | 25.610 | 25.313 | 16,752,402 |
| 2025-05-13 | 26.800 | 26.850 | 25.950 | 26.000 | 25.698 | 26,398,636 |
| 2025-05-12 | 26.080 | 27.600 | 25.850 | 26.790 | 26.479 | 41,302,396 |
| 2025-05-09 | 26.960 | 26.960 | 26.000 | 26.170 | 25.866 | 28,700,799 |
| 2025-05-08 | 26.300 | 27.170 | 25.970 | 27.010 | 26.697 | 40,982,871 |
| 2025-05-07 | 25.740 | 27.740 | 25.520 | 26.520 | 26.212 | 52,100,070 |
| 2025-05-06 | 24.750 | 25.160 | 24.660 | 25.160 | 24.868 | 12,688,192 |
| 2025-04-30 | 24.400 | 24.780 | 24.380 | 24.700 | 24.413 | 9,460,376 |
| 2025-04-29 | 24.200 | 24.790 | 23.900 | 24.490 | 24.206 | 12,676,615 |
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.