Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.210	12.400	12.210	12.370	12.370	1,815,500
2026-10-16	12.280	12.360	12.210	12.300	12.300	1,837,808
2026-10-15	12.400	12.400	12.190	12.190	12.190	2,539,600
2026-10-14	12.340	12.520	12.340	12.450	12.450	2,930,400
2026-10-13	12.340	12.410	12.280	12.370	12.370	3,597,000
2026-10-12	12.280	12.420	12.250	12.390	12.390	2,727,500
2026-10-09	12.220	12.300	12.120	12.270	12.270	2,773,100
2026-10-08	12.280	12.320	12.160	12.200	12.200	2,166,500
2026-09-30	12.240	12.280	12.200	12.240	12.240	1,810,300
2026-09-29	12.180	12.250	12.140	12.170	12.170	1,447,327
2026-09-28	12.220	12.260	12.110	12.160	12.160	1,698,700
2026-09-24	12.300	12.400	12.190	12.210	12.210	1,811,227
2026-09-23	12.480	12.500	12.420	12.430	12.310	1,375,899
2026-09-22	12.450	12.530	12.450	12.490	12.369	2,062,027
2026-09-21	12.420	12.490	12.390	12.480	12.360	1,719,700
2026-09-18	12.430	12.480	12.380	12.390	12.270	1,883,200
2026-09-17	12.340	12.500	12.320	12.420	12.300	2,090,807
2026-09-16	12.300	12.370	12.220	12.360	12.360	1,694,600
2026-09-15	12.300	12.540	12.250	12.290	12.290	3,013,856
2026-09-14	12.280	12.380	12.260	12.310	12.310	1,307,146
2026-09-11	12.430	12.470	12.210	12.300	12.300	3,055,700
2026-09-10	12.570	12.610	12.450	12.450	12.450	2,617,814
2026-09-09	12.500	12.610	12.460	12.580	12.580	2,654,967
2026-09-08	12.390	12.610	12.360	12.530	12.530	4,226,100
2026-09-07	12.440	12.450	12.350	12.360	12.360	2,509,764
2026-09-04	12.450	12.550	12.400	12.440	12.440	2,913,400
2026-09-03	12.360	12.500	12.360	12.400	12.400	2,724,600
2026-09-02	12.450	12.450	12.350	12.390	12.390	2,698,953
2026-09-01	12.440	12.550	12.430	12.480	12.480	5,054,900
2026-08-31	12.430	12.510	12.380	12.480	12.480	3,490,700
2026-08-28	12.440	12.530	12.430	12.480	12.480	3,691,200
2026-08-27	12.500	12.580	12.310	12.480	12.480	10,426,600
2026-08-26	12.960	13.100	12.920	12.940	12.940	3,902,475
2026-08-25	12.830	13.000	12.800	12.970	12.970	1,954,200
2026-08-24	12.740	12.950	12.700	12.820	12.820	2,372,000
2026-08-21	13.000	13.000	12.700	12.740	12.740	3,043,557
2026-08-20	12.830	13.050	12.820	13.030	13.030	2,596,429
2026-08-19	12.990	12.990	12.790	12.810	12.810	2,537,234
2026-08-18	12.990	13.050	12.910	13.010	13.010	1,818,060
2026-08-17	13.030	13.090	12.900	13.000	13.000	2,566,273
2026-08-14	13.090	13.090	12.920	13.000	13.000	2,265,348
2026-08-13	13.200	13.240	13.060	13.070	13.070	2,305,900
2026-08-12	13.310	13.320	13.160	13.220	13.220	2,398,900
2026-08-11	13.400	13.430	13.270	13.280	13.280	2,832,600
2026-08-10	13.220	13.460	13.170	13.400	13.400	3,787,065
2026-08-07	13.390	13.400	13.080	13.230	13.230	2,794,223
2026-08-06	13.210	13.350	13.070	13.310	13.310	3,849,198
2026-08-05	13.280	13.340	13.190	13.260	13.260	3,374,800
2026-08-04	13.450	13.550	13.260	13.320	13.320	3,496,825
2026-08-03	13.180	13.620	13.180	13.490	13.490	4,911,837
2026-07-31	13.250	13.280	13.130	13.260	13.260	3,285,138
2026-07-30	13.000	13.360	12.960	13.320	13.320	5,022,706
2026-07-29	12.660	13.110	12.660	13.030	13.030	5,007,600
2026-07-28	12.550	12.710	12.490	12.680	12.680	3,213,700
2026-07-27	12.500	12.710	12.500	12.620	12.620	2,787,700
2026-07-24	12.690	12.780	12.510	12.510	12.510	2,065,734
2026-07-23	12.540	12.750	12.480	12.750	12.750	3,479,858
2026-07-22	12.600	12.610	12.350	12.580	12.580	6,000,060
2026-07-21	12.660	12.860	12.560	12.620	12.620	5,839,998
2026-07-20	12.420	12.770	12.420	12.650	12.650	5,560,200

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-20	0.2800 CNY
2022-07-28	0.2300 CNY
2021-06-25	0.4000 CNY
2020-07-23	0.3500 CNY
2019-07-25	0.2000 CNY

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