Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	24.500	24.500	23.810	23.830	23.554	10,006,200
2025-04-25	24.470	24.600	24.140	24.420	24.137	10,948,131
2025-04-24	25.050	25.860	24.540	24.660	24.374	14,520,700
2025-04-23	25.740	25.740	24.920	25.050	24.759	17,228,856
2025-04-22	25.410	26.110	25.300	25.640	25.343	25,636,647
2025-04-21	24.640	26.160	24.410	25.770	25.471	30,307,269
2025-04-18	25.220	25.500	24.330	24.420	24.137	23,819,082
2025-04-17	24.940	26.100	24.810	25.620	25.323	34,755,386
2025-04-16	26.100	26.800	24.630	25.000	24.710	35,345,644
2025-04-15	23.950	24.980	23.550	24.350	24.067	21,242,293
2025-04-14	23.860	23.980	23.600	23.890	23.613	12,714,161
2025-04-11	23.720	24.120	23.550	23.810	23.534	15,554,685
2025-04-10	23.500	24.260	23.200	23.980	23.702	29,018,914
2025-04-09	21.360	24.400	21.150	23.900	23.623	34,707,858
2025-04-08	21.020	22.000	21.020	21.560	21.310	17,143,947
2025-04-07	22.850	23.550	19.530	20.460	20.223	23,349,626
2025-04-03	23.350	23.880	23.230	23.610	23.336	7,681,853
2025-04-02	23.650	23.770	23.390	23.560	23.287	7,268,225
2025-04-01	23.380	24.150	23.380	23.760	23.484	11,963,915
2025-03-31	23.510	23.580	22.600	23.150	22.881	11,406,689
2025-03-28	24.060	24.190	23.610	23.610	23.336	11,093,850
2025-03-27	24.500	24.500	23.650	24.100	23.820	15,801,555
2025-03-26	24.540	25.280	24.470	24.620	24.334	20,487,780
2025-03-25	24.600	25.640	24.550	24.830	24.542	23,066,353
2025-03-24	25.910	26.080	24.150	24.780	24.493	31,504,854
2025-03-21	26.500	27.030	25.900	26.130	25.827	40,436,530
2025-03-20	24.720	27.910	24.620	26.550	26.242	50,639,828
2025-03-19	24.600	24.600	24.240	24.360	24.077	9,057,607
2025-03-18	24.900	25.050	24.490	24.650	24.364	14,589,639
2025-03-17	25.000	25.390	24.700	24.920	24.631	16,887,232
2025-03-14	25.480	25.560	24.850	25.380	25.086	22,248,876
2025-03-13	24.540	25.990	24.080	25.700	25.402	33,448,519
2025-03-12	25.120	25.270	24.610	24.630	24.344	14,232,920
2025-03-11	24.210	25.200	24.200	25.050	24.759	19,502,354
2025-03-10	24.570	25.460	24.500	24.570	24.285	20,149,578
2025-03-07	23.460	25.380	23.260	24.600	24.315	31,605,718
2025-03-06	23.310	23.580	23.120	23.480	23.208	11,190,856
2025-03-05	23.200	23.550	23.100	23.280	23.010	9,709,307
2025-03-04	22.650	23.530	22.570	23.370	23.099	17,087,801
2025-03-03	22.510	22.990	22.510	22.570	22.308	6,485,200
2025-02-28	23.060	23.180	22.460	22.530	22.269	8,788,002
2025-02-27	23.290	23.320	22.790	23.100	22.832	8,421,218
2025-02-26	22.930	23.450	22.800	23.300	23.030	7,964,980
2025-02-25	22.980	23.110	22.830	22.880	22.615	6,090,105
2025-02-24	23.310	23.430	22.900	23.120	22.852	8,116,813
2025-02-21	23.010	23.320	22.910	23.240	22.970	9,623,907
2025-02-20	22.720	23.560	22.460	23.220	22.951	13,486,506
2025-02-19	22.190	22.720	22.150	22.670	22.407	7,027,358
2025-02-18	22.800	22.890	22.100	22.190	21.933	8,331,200
2025-02-17	22.900	23.050	22.650	22.810	22.545	7,315,283
2025-02-14	22.990	23.130	22.730	22.910	22.644	7,176,200
2025-02-13	23.170	23.450	23.040	23.050	22.783	9,174,955
2025-02-12	23.000	23.190	22.880	23.170	22.901	6,769,337
2025-02-11	23.240	23.340	22.880	23.070	22.802	6,186,024
2025-02-10	23.150	23.280	22.880	23.190	22.921	8,146,055
2025-02-07	22.510	23.430	22.350	23.110	22.842	13,873,205
2025-02-06	21.810	22.550	21.700	22.510	22.249	9,688,590
2025-02-05	21.660	21.970	21.600	21.860	21.606	6,970,778
2025-01-27	21.970	22.230	21.450	21.460	21.211	7,745,944
2025-01-24	21.980	22.090	21.680	21.900	21.646	8,044,000

← NewerPage 7 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.