XiAn Tian He Defense Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	9.580	9.760	9.490	9.540	9.540	15,389,149
2026-07-21	9.500	9.680	8.830	9.680	9.680	23,540,672
2026-07-20	10.100	10.190	9.270	9.480	9.480	21,385,057
2026-07-17	10.700	10.750	9.970	10.000	10.000	21,970,039
2026-07-16	10.820	10.990	10.590	10.710	10.710	15,553,007
2026-07-15	11.290	11.350	10.850	10.930	10.930	17,994,285
2026-07-14	11.320	11.470	10.810	11.260	11.260	22,446,725
2026-07-13	12.330	12.450	11.360	11.420	11.420	28,281,061
2026-07-10	12.300	13.090	12.260	12.480	12.480	31,024,932
2026-07-09	12.150	12.450	11.770	12.450	12.450	22,167,273
2026-07-08	12.680	12.860	12.060	12.150	12.150	23,866,115
2026-07-07	13.770	14.000	12.790	12.870	12.870	33,085,930
2026-07-06	14.330	14.820	13.800	13.880	13.880	29,982,605
2026-07-03	14.240	14.660	13.780	14.100	14.100	33,756,836
2026-07-02	14.890	14.960	14.230	14.270	14.270	37,441,703
2026-07-01	15.090	15.380	14.500	15.010	15.010	47,399,484
2026-06-30	14.710	15.220	14.250	15.140	15.140	44,095,090
2026-06-29	14.960	15.470	14.360	14.680	14.680	40,805,836
2026-06-26	14.850	15.440	14.520	14.760	14.760	39,689,570
2026-06-25	15.000	15.430	14.480	15.250	15.250	42,894,383
2026-06-24	15.150	15.270	14.750	15.080	15.080	27,648,814
2026-06-23	15.660	15.700	15.130	15.330	15.330	31,749,588
2026-06-22	15.980	16.660	15.330	15.840	15.840	50,225,340
2026-06-18	15.930	16.330	15.730	16.010	16.010	61,733,699
2026-06-17	14.810	17.380	14.740	16.090	16.090	103,015,695
2026-06-16	13.680	15.850	13.510	14.960	14.960	65,713,719
2026-06-15	13.030	13.750	13.000	13.750	13.750	30,692,070
2026-06-12	13.110	13.760	13.110	13.290	13.290	39,737,609
2026-06-11	13.100	13.490	12.710	13.020	13.020	34,735,059
2026-06-10	12.700	13.810	12.460	13.360	13.360	43,594,008
2026-06-09	12.880	13.000	12.570	12.870	12.870	13,973,844
2026-06-08	13.000	13.320	12.530	12.790	12.790	21,430,447
2026-06-05	12.910	13.790	12.450	13.330	13.330	26,688,289
2026-06-04	13.090	13.320	12.810	12.910	12.910	15,623,060
2026-06-03	12.980	13.610	12.940	13.230	13.230	22,812,920
2026-06-02	13.050	13.140	12.600	12.950	12.950	18,090,730
2026-06-01	12.890	13.370	12.870	13.140	13.140	17,218,359
2026-05-29	13.960	14.110	12.960	13.030	13.030	29,237,961
2026-05-28	13.700	14.260	13.650	14.120	14.120	23,286,439
2026-05-27	14.150	14.300	13.660	13.800	13.800	22,585,070
2026-05-26	14.460	14.500	13.890	14.210	14.210	26,952,760
2026-05-25	14.540	15.200	14.390	14.670	14.670	34,668,551
2026-05-22	14.540	14.600	14.080	14.520	14.520	30,953,820
2026-05-21	14.370	14.820	13.980	14.000	14.000	42,909,078
2026-05-20	13.980	14.980	13.910	14.430	14.430	44,408,379
2026-05-19	13.800	14.040	13.460	14.010	14.010	21,097,279
2026-05-18	13.420	13.930	13.280	13.830	13.830	20,269,080
2026-05-15	13.810	13.940	13.410	13.560	13.560	19,839,811
2026-05-14	14.250	14.550	13.790	13.790	13.790	26,512,801
2026-05-13	13.600	14.670	13.590	14.300	14.300	35,349,121
2026-05-12	13.740	13.900	13.510	13.750	13.750	20,963,779
2026-05-11	13.860	14.000	13.670	13.840	13.840	28,368,529
2026-05-08	13.200	14.210	13.190	13.880	13.880	39,907,793
2026-05-07	12.900	13.480	12.820	13.410	13.410	29,271,461
2026-05-06	12.760	12.990	12.720	12.910	12.910	17,327,869
2026-04-30	12.580	12.770	12.400	12.690	12.690	16,816,480
2026-04-29	12.580	12.760	12.520	12.670	12.670	16,720,240
2026-04-28	12.820	12.960	12.480	12.540	12.540	22,473,570
2026-04-27	12.880	13.100	12.710	12.940	12.940	35,434,121
2026-04-24	12.960	13.700	12.580	12.750	12.750	63,490,793

← NewerPage 2 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-17	0.1314 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.