Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	24.000	26.350	24.000	25.790	25.491	35,112,370
2024-10-29	28.600	28.880	27.600	27.640	27.319	24,918,912
2024-10-28	28.630	29.460	28.250	28.760	28.426	27,642,454
2024-10-25	28.650	29.190	28.240	28.610	28.278	25,429,913
2024-10-24	29.200	29.230	28.160	28.400	28.071	33,731,667
2024-10-23	27.400	31.620	27.280	29.950	29.603	63,281,767
2024-10-22	28.300	28.400	27.070	27.570	27.250	31,623,878
2024-10-21	27.620	29.220	27.610	28.440	28.110	32,126,690
2024-10-18	26.810	28.280	26.410	27.590	27.270	29,463,177
2024-10-17	26.310	27.810	26.260	26.680	26.370	23,061,858
2024-10-16	26.600	27.060	25.950	26.200	25.896	24,041,936
2024-10-15	26.900	28.760	26.480	27.480	27.161	37,546,581
2024-10-14	27.090	29.090	27.090	28.550	28.219	38,840,146
2024-10-11	28.070	28.080	25.810	26.310	26.005	27,843,636
2024-10-10	27.950	29.600	27.400	28.050	27.725	27,121,792
2024-10-09	30.500	31.170	27.890	27.920	27.596	39,212,489
2024-10-08	34.160	34.180	29.240	32.840	32.459	52,659,742
2024-09-30	25.380	28.770	24.800	28.500	28.169	39,814,714
2024-09-27	22.960	24.680	22.740	24.260	23.979	26,899,780
2024-09-26	21.210	22.490	21.100	22.470	22.209	17,191,309
2024-09-25	21.000	21.840	20.990	21.330	21.083	15,482,049
2024-09-24	20.050	20.860	19.780	20.840	20.598	13,732,220
2024-09-23	19.930	20.250	19.830	19.940	19.709	6,384,140
2024-09-20	20.230	20.250	19.780	19.940	19.709	8,598,288
2024-09-19	20.130	20.540	19.670	20.230	19.995	10,288,124
2024-09-18	20.230	20.290	19.730	20.020	19.788	5,395,200
2024-09-13	20.430	20.540	20.120	20.130	19.896	5,553,138
2024-09-12	20.630	20.900	20.430	20.430	20.193	7,243,980
2024-09-11	20.550	20.770	20.330	20.630	20.391	8,518,000
2024-09-10	21.250	21.350	20.480	20.770	20.529	12,950,874
2024-09-09	21.580	21.820	21.010	21.250	21.003	11,558,376
2024-09-06	22.300	22.340	21.710	21.790	21.537	6,580,674
2024-09-05	22.000	22.580	21.990	22.230	21.972	7,192,900
2024-09-04	21.950	22.300	21.810	21.990	21.735	5,968,742
2024-09-03	22.050	22.340	21.800	22.140	21.883	7,653,800
2024-09-02	22.450	22.560	22.030	22.080	21.824	9,283,938
2024-08-30	21.900	22.900	21.760	22.540	22.279	15,726,701
2024-08-29	21.470	22.340	21.410	22.010	21.755	13,649,269
2024-08-28	21.400	21.890	21.320	21.620	21.369	13,389,472
2024-08-27	22.000	22.200	21.270	21.420	21.171	20,681,076
2024-08-26	24.110	24.560	22.080	22.370	22.110	44,077,596
2024-08-23	28.120	28.230	27.580	27.590	27.270	6,282,360
2024-08-22	28.310	28.760	28.090	28.110	27.784	5,117,630
2024-08-21	28.350	28.660	28.190	28.320	27.991	4,322,197
2024-08-20	28.950	29.120	28.240	28.550	28.219	6,970,803
2024-08-19	28.800	29.630	28.700	29.050	28.713	7,797,418
2024-08-16	29.300	29.480	28.760	28.890	28.555	6,999,408
2024-08-15	29.100	29.630	28.820	29.370	29.029	8,256,605
2024-08-14	29.940	29.980	29.150	29.210	28.871	8,749,600
2024-08-13	29.470	30.540	29.300	30.110	29.761	15,983,600
2024-08-12	29.000	30.050	28.700	29.100	28.762	8,350,200
2024-08-09	29.430	29.650	28.950	28.970	28.634	7,065,034
2024-08-08	30.690	30.760	28.810	29.210	28.871	16,141,202
2024-08-07	30.300	31.150	30.300	30.760	30.403	12,666,578
2024-08-06	29.500	31.220	29.480	30.550	30.196	18,460,766
2024-08-05	30.210	31.000	29.240	29.240	28.901	15,059,300
2024-08-02	31.200	31.600	30.290	30.450	30.097	17,174,400
2024-08-01	31.420	32.680	31.200	31.200	30.838	24,610,776
2024-07-31	31.140	31.980	30.700	31.590	31.223	20,928,669
2024-07-30	31.260	31.760	30.690	31.430	31.065	14,476,307

← NewerPage 9 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.