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
2026-04-23	11.920	12.060	11.650	11.730	11.730	11,058,800
2026-04-22	11.940	12.000	11.780	11.970	11.970	8,633,593
2026-04-21	12.110	12.160	11.880	11.940	11.940	10,585,250
2026-04-20	11.910	12.180	11.910	12.130	12.130	13,056,100
2026-04-17	11.910	12.040	11.770	11.970	11.970	10,144,580
2026-04-16	11.920	12.070	11.750	11.970	11.970	9,914,016
2026-04-15	12.050	12.130	11.800	11.850	11.850	12,851,180
2026-04-14	11.800	12.040	11.700	12.020	12.020	13,781,320
2026-04-13	11.670	11.780	11.600	11.730	11.730	8,117,258
2026-04-10	11.590	11.820	11.530	11.660	11.660	9,854,840
2026-04-09	11.620	11.660	11.460	11.530	11.530	9,187,700
2026-04-08	11.400	11.720	11.350	11.720	11.720	13,758,580
2026-04-07	11.100	11.230	11.080	11.180	11.180	7,308,660
2026-04-03	11.350	11.480	11.010	11.070	11.070	11,551,130
2026-04-02	11.500	11.770	11.330	11.400	11.400	15,583,120
2026-04-01	11.680	11.760	11.500	11.580	11.580	8,200,761
2026-03-31	11.720	11.900	11.470	11.490	11.490	12,524,230
2026-03-30	11.520	11.860	11.450	11.790	11.790	11,726,360
2026-03-27	11.300	11.680	11.200	11.650	11.650	10,541,790
2026-03-26	11.820	11.840	11.390	11.470	11.470	14,175,430
2026-03-25	11.790	11.920	11.640	11.880	11.880	22,757,801
2026-03-24	11.600	11.760	11.380	11.750	11.750	17,847,779
2026-03-23	11.830	11.950	11.260	11.350	11.350	19,267,010
2026-03-20	12.640	12.760	12.110	12.130	12.130	13,773,820
2026-03-19	12.800	12.860	12.530	12.650	12.650	10,770,650
2026-03-18	12.740	12.990	12.670	12.980	12.980	10,322,200
2026-03-17	13.250	13.270	12.710	12.740	12.740	16,879,150
2026-03-16	13.140	13.380	13.050	13.230	13.230	14,903,050
2026-03-13	13.350	13.440	13.000	13.030	13.030	16,672,230
2026-03-12	13.800	13.810	13.360	13.420	13.420	17,540,381
2026-03-11	14.180	14.370	13.770	13.820	13.820	24,322,660
2026-03-10	14.290	14.630	14.160	14.290	14.290	19,740,971
2026-03-09	14.610	14.900	14.180	14.350	14.350	26,024,330
2026-03-06	14.580	15.070	14.370	14.830	14.830	26,092,461
2026-03-05	14.950	15.140	14.580	14.700	14.700	29,265,609
2026-03-04	14.200	15.180	14.060	15.010	15.010	38,191,566
2026-03-03	15.250	15.310	14.440	14.480	14.480	44,956,141
2026-03-02	16.000	16.000	15.180	15.250	15.250	63,836,289
2026-02-27	15.030	15.320	14.960	15.070	15.070	23,912,770
2026-02-26	14.820	15.150	14.650	15.150	15.150	27,921,641
2026-02-25	14.720	14.970	14.650	14.860	14.860	19,667,410
2026-02-24	14.740	14.980	14.460	14.830	14.830	23,939,279
2026-02-13	14.350	14.790	14.280	14.550	14.550	22,597,359
2026-02-12	14.230	14.410	13.960	14.390	14.390	16,672,029
2026-02-11	14.200	14.400	14.100	14.250	14.250	13,721,840
2026-02-10	14.180	14.330	13.970	14.220	14.220	14,727,240
2026-02-09	14.160	14.250	14.000	14.200	14.200	15,187,000
2026-02-06	13.810	14.100	13.670	13.930	13.930	14,090,560
2026-02-05	13.990	14.200	13.850	13.900	13.900	14,921,450
2026-02-04	13.760	14.230	13.710	14.000	14.000	21,333,029
2026-02-03	13.350	13.820	13.280	13.820	13.820	19,848,721
2026-02-02	13.470	13.680	13.220	13.240	13.240	12,814,920
2026-01-30	13.740	13.900	13.310	13.470	13.470	17,922,920
2026-01-29	13.900	14.200	13.620	13.850	13.850	19,332,141
2026-01-28	14.270	14.350	13.930	14.020	14.020	16,099,810
2026-01-27	14.080	14.290	13.660	14.270	14.270	21,899,301
2026-01-26	14.810	14.860	14.050	14.220	14.220	29,216,600
2026-01-23	14.770	15.000	14.570	14.900	14.900	33,561,008
2026-01-22	14.100	15.090	14.070	14.860	14.860	46,826,559
2026-01-21	14.000	14.240	13.930	14.140	14.140	17,624,250

← NewerPage 3 of 5 · 243 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.