Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	22.190	22.500	21.910	21.910	21.656	7,311,291
2025-01-22	22.250	22.250	21.920	21.980	21.725	5,145,781
2025-01-21	22.500	22.550	22.000	22.310	22.051	5,410,071
2025-01-20	22.680	22.880	22.440	22.480	22.219	6,234,300
2025-01-17	22.320	22.880	22.260	22.580	22.318	6,175,862
2025-01-16	22.490	22.830	22.250	22.420	22.160	5,593,999
2025-01-15	22.760	22.860	22.290	22.370	22.110	6,348,184
2025-01-14	21.950	22.850	21.820	22.760	22.496	8,306,444
2025-01-13	21.750	22.150	21.400	21.940	21.685	4,773,443
2025-01-10	22.360	22.780	21.800	21.800	21.547	6,466,283
2025-01-09	22.030	22.730	21.830	22.480	22.219	8,838,321
2025-01-08	22.660	22.660	21.580	22.150	21.893	10,393,321
2025-01-07	22.470	22.710	22.410	22.690	22.427	5,707,100
2025-01-06	22.540	22.740	22.320	22.490	22.229	5,776,046
2025-01-03	23.450	23.610	22.500	22.530	22.269	11,343,867
2025-01-02	25.000	25.000	23.310	23.530	23.257	14,642,700
2024-12-31	25.080	25.500	24.770	24.930	24.641	11,480,114
2024-12-30	25.590	25.600	24.920	25.200	24.908	13,280,125
2024-12-27	24.800	26.300	24.800	25.330	25.036	29,409,314
2024-12-26	24.000	24.400	23.920	24.110	23.830	7,226,700
2024-12-25	24.040	24.050	23.710	23.920	23.642	5,168,494
2024-12-24	24.000	24.170	23.850	24.040	23.761	4,930,506
2024-12-23	24.340	24.390	23.850	23.920	23.642	7,174,285
2024-12-20	24.190	24.560	24.000	24.340	24.058	7,050,200
2024-12-19	24.080	24.220	23.870	24.190	23.909	7,172,527
2024-12-18	24.420	24.510	24.180	24.310	24.028	6,217,392
2024-12-17	24.590	24.850	24.230	24.420	24.137	7,481,250
2024-12-16	24.910	24.960	24.640	24.750	24.463	7,802,412
2024-12-13	25.430	25.460	24.920	24.980	24.690	13,873,699
2024-12-12	25.010	25.750	25.000	25.650	25.352	18,714,637
2024-12-11	24.850	25.040	24.780	25.010	24.720	10,584,083
2024-12-10	25.310	25.600	24.900	24.970	24.680	13,862,621
2024-12-09	25.160	25.240	24.480	24.780	24.493	10,231,131
2024-12-06	24.910	25.200	24.600	25.160	24.868	10,655,231
2024-12-05	24.580	25.050	24.560	24.840	24.552	8,088,309
2024-12-04	24.900	25.010	24.510	24.640	24.354	8,998,600
2024-12-03	25.300	25.300	24.810	25.030	24.740	9,018,936
2024-12-02	24.810	25.250	24.640	25.200	24.908	10,568,200
2024-11-29	24.510	24.980	24.240	24.830	24.542	11,378,200
2024-11-28	24.700	25.070	24.480	24.490	24.206	10,073,246
2024-11-27	24.060	24.800	23.660	24.780	24.493	12,030,332
2024-11-26	24.480	24.730	24.100	24.150	23.870	8,976,243
2024-11-25	24.800	25.100	24.170	24.480	24.196	14,663,300
2024-11-22	25.700	26.580	24.860	25.160	24.868	20,456,479
2024-11-21	25.550	25.890	25.300	25.650	25.352	9,640,046
2024-11-20	25.440	25.900	25.200	25.760	25.461	12,365,402
2024-11-19	25.200	25.500	24.600	25.410	25.115	13,398,556
2024-11-18	26.000	26.350	24.930	25.110	24.819	15,631,236
2024-11-15	26.980	27.150	25.980	26.030	25.728	16,417,441
2024-11-14	28.010	28.110	26.930	27.080	26.766	14,246,710
2024-11-13	28.140	28.450	27.460	28.170	27.843	17,734,814
2024-11-12	29.280	29.520	28.090	28.480	28.150	24,589,480
2024-11-11	29.500	29.510	28.720	29.270	28.930	30,112,221
2024-11-08	28.630	29.700	28.610	29.130	28.792	30,183,915
2024-11-07	28.250	28.800	27.730	28.500	28.169	26,548,090
2024-11-06	28.960	29.490	28.200	28.690	28.357	44,648,431
2024-11-05	26.610	29.590	26.610	28.880	28.545	49,392,110
2024-11-04	25.430	26.490	25.430	26.220	25.916	12,382,191
2024-11-01	26.520	27.090	25.500	25.560	25.263	18,491,825
2024-10-31	25.740	27.520	25.670	26.710	26.400	27,081,926

← NewerPage 8 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.