Xi An Triangle Defens Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	18.660	19.200	18.110	19.140	19.140	14,504,603
2026-10-22	19.380	19.420	18.800	18.800	18.800	8,002,392
2026-10-21	19.500	19.770	19.250	19.300	19.300	7,696,884
2026-10-20	19.400	19.540	19.050	19.520	19.520	9,239,300
2026-10-19	19.430	19.590	19.140	19.540	19.540	11,978,029
2026-10-16	18.920	20.170	18.910	19.450	19.450	19,480,751
2026-10-15	18.870	19.290	18.680	18.720	18.720	9,083,900
2026-10-14	19.330	19.650	18.970	19.280	19.280	10,556,146
2026-10-13	18.600	19.550	18.340	19.390	19.390	14,100,403
2026-10-12	19.050	19.240	18.700	18.730	18.730	8,700,836
2026-10-09	19.470	19.580	18.610	18.990	18.990	15,919,514
2026-10-08	19.900	20.200	19.290	19.370	19.370	10,004,146
2026-09-30	20.080	20.220	19.830	19.850	19.850	7,895,290
2026-09-29	20.150	20.280	19.920	19.980	19.980	6,637,443
2026-09-28	20.620	20.630	19.970	20.190	20.190	7,914,371
2026-09-24	20.900	21.050	20.460	20.650	20.650	8,841,372
2026-09-23	21.280	21.280	20.920	20.960	20.960	6,813,063
2026-09-22	21.560	21.700	21.220	21.280	21.280	11,121,718
2026-09-21	21.090	22.200	21.080	21.590	21.590	12,372,454
2026-09-18	20.990	21.340	20.890	21.060	21.060	8,292,190
2026-09-17	20.920	21.240	20.710	20.820	20.820	7,488,846
2026-09-16	20.930	21.180	20.760	21.050	21.050	7,955,655
2026-09-15	21.490	21.490	20.920	20.950	20.950	10,380,778
2026-09-14	22.160	22.490	21.350	21.490	21.490	12,970,076
2026-09-11	22.330	22.680	21.820	22.340	22.340	14,518,139
2026-09-10	22.550	22.860	22.260	22.520	22.520	14,588,924
2026-09-09	22.220	23.150	22.100	22.700	22.700	20,679,297
2026-09-08	21.550	22.350	21.480	22.270	22.270	16,578,018
2026-09-07	21.900	21.980	21.500	21.590	21.590	9,737,907
2026-09-04	21.780	22.230	21.700	21.840	21.840	13,969,385
2026-09-03	21.710	21.900	21.510	21.730	21.730	10,569,910
2026-09-02	22.000	22.160	21.710	21.760	21.760	13,252,900
2026-09-01	22.220	22.260	21.740	22.030	22.030	12,831,763
2026-08-31	21.450	22.450	21.040	22.290	22.290	24,641,920
2026-08-28	21.400	22.970	21.340	22.390	22.390	25,589,322
2026-08-27	20.900	21.550	20.770	21.460	21.460	9,246,341
2026-08-26	20.970	21.160	20.750	20.890	20.890	5,968,377
2026-08-25	20.410	21.000	20.160	20.890	20.890	7,552,229
2026-08-24	20.810	21.010	20.160	20.450	20.450	8,002,277
2026-08-21	20.770	20.910	20.420	20.850	20.850	6,439,625
2026-08-20	20.940	21.080	20.560	20.890	20.890	8,991,346
2026-08-19	22.280	22.380	20.580	20.620	20.620	18,553,801
2026-08-18	22.020	22.140	21.570	22.040	22.040	9,834,199
2026-08-17	21.540	22.030	21.410	22.020	22.020	10,190,672
2026-08-14	21.560	22.040	21.410	21.590	21.590	10,009,097
2026-08-13	22.080	22.390	21.560	21.560	21.560	9,469,919
2026-08-12	21.700	22.020	21.630	21.940	21.940	8,450,786
2026-08-11	21.660	21.970	21.460	21.730	21.730	11,310,169
2026-08-10	21.800	22.250	21.560	22.160	22.160	12,974,845
2026-08-07	21.620	21.810	21.200	21.700	21.700	11,775,655
2026-08-06	21.720	21.920	21.250	21.620	21.620	12,685,814
2026-08-05	21.750	21.900	21.550	21.830	21.830	13,090,388
2026-08-04	21.650	21.960	21.450	21.730	21.730	13,083,819
2026-08-03	21.200	21.660	21.100	21.640	21.640	11,681,514
2026-07-31	20.800	21.570	20.800	21.250	21.250	16,951,117
2026-07-30	20.770	21.390	20.760	20.950	20.950	15,403,531
2026-07-29	20.270	21.100	20.120	20.990	20.990	18,220,756
2026-07-28	20.000	20.260	19.950	20.220	20.220	8,841,767
2026-07-27	19.690	20.300	19.500	20.280	20.280	12,183,281
2026-07-24	20.140	20.570	19.790	19.850	19.850	14,764,207

Page 1 of 21 · 1,219 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.