Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	14.430	14.480	14.240	14.270	14.270	4,369,000
2024-07-23	14.630	14.690	14.450	14.450	14.450	5,151,100
2024-07-22	14.920	14.920	14.590	14.690	14.690	5,962,782
2024-07-19	14.890	15.050	14.720	14.960	14.960	6,356,582
2024-07-18	14.750	14.930	14.580	14.890	14.890	5,689,379
2024-07-17	15.240	15.250	14.820	14.820	14.820	5,765,591
2024-07-16	15.270	15.300	15.100	15.220	15.220	4,723,800
2024-07-15	15.450	15.480	15.250	15.300	15.300	5,403,600
2024-07-12	15.460	15.480	15.270	15.450	15.450	4,187,500
2024-07-11	15.580	15.650	15.370	15.460	15.460	6,540,240
2024-07-10	15.270	15.590	15.270	15.370	15.370	5,660,906
2024-07-09	14.660	15.360	14.660	15.320	15.320	8,670,903
2024-07-08	15.050	15.050	14.640	14.680	14.680	5,103,103
2024-07-05	14.830	14.830	14.830	14.830	14.830	0
2024-07-04	14.980	15.130	14.770	14.830	14.830	4,125,387
2024-07-03	15.190	15.260	14.970	14.990	14.990	4,500,332
2024-07-02	15.420	15.520	15.140	15.190	15.190	5,707,935
2024-07-01	15.230	15.480	15.110	15.420	15.420	6,312,600
2024-06-28	15.140	15.430	15.130	15.220	15.220	5,186,810
2024-06-27	15.570	15.650	15.160	15.190	15.190	5,525,200
2024-06-26	15.370	15.650	15.270	15.650	15.650	5,473,800
2024-06-25	15.260	15.490	15.210	15.300	15.300	5,181,179
2024-06-24	15.480	15.550	15.120	15.220	15.220	4,996,267
2024-06-21	15.280	15.640	15.280	15.550	15.550	4,634,950
2024-06-20	15.680	15.820	15.290	15.360	15.360	6,685,009
2024-06-19	16.170	16.220	15.720	15.740	15.740	7,543,357
2024-06-18	15.920	16.220	15.920	16.200	16.200	6,315,949
2024-06-17	15.690	16.050	15.610	15.910	15.910	6,200,744
2024-06-14	15.650	15.770	15.600	15.740	15.740	4,288,800
2024-06-13	15.910	15.950	15.660	15.700	15.700	3,917,512
2024-06-12	15.730	16.050	15.710	15.910	15.910	4,877,207
2024-06-11	15.840	16.050	15.690	15.820	15.820	5,986,500
2024-06-07	15.740	15.880	15.580	15.870	15.870	6,718,300
2024-06-06	16.050	16.150	15.630	15.700	15.700	8,938,500
2024-06-05	16.390	16.490	16.070	16.110	16.110	6,263,010
2024-06-04	16.050	16.350	16.010	16.330	16.330	5,372,800
2024-06-03	16.210	16.300	15.940	16.070	16.070	6,508,000
2024-05-31	16.370	16.500	16.220	16.240	16.240	4,702,700
2024-05-30	16.220	16.520	16.200	16.370	16.370	6,255,980
2024-05-29	16.160	16.370	16.160	16.250	16.250	3,487,300
2024-05-28	16.550	16.550	16.220	16.240	16.240	4,694,200
2024-05-27	16.390	16.460	16.210	16.460	16.460	4,630,274
2024-05-24	16.300	16.540	16.270	16.290	16.290	4,619,800
2024-05-23	16.540	16.540	16.210	16.290	16.290	7,408,446
2024-05-22	16.880	16.930	16.570	16.590	16.590	7,308,250
2024-05-21	17.140	17.140	16.760	16.860	16.860	6,057,300
2024-05-20	16.940	17.150	16.900	17.110	17.110	7,516,692
2024-05-17	16.960	17.020	16.710	16.930	16.930	7,923,871
2024-05-16	17.250	17.430	16.960	16.990	16.990	8,339,199
2024-05-15	17.500	17.610	17.220	17.240	17.240	6,337,537
2024-05-14	17.500	17.730	17.470	17.500	17.500	8,406,664
2024-05-13	17.680	17.690	17.170	17.500	17.500	11,742,782
2024-05-10	17.790	17.980	17.630	17.820	17.820	9,848,300
2024-05-09	17.170	17.710	17.170	17.700	17.700	10,651,050
2024-05-08	17.520	17.520	17.190	17.220	17.220	10,012,471
2024-05-07	17.530	17.720	17.390	17.560	17.560	9,269,475
2024-05-06	17.390	17.650	17.270	17.630	17.630	13,644,775
2024-04-30	17.210	17.370	17.100	17.190	17.190	14,512,697
2024-04-29	17.800	17.800	16.890	17.230	17.230	27,735,785
2024-04-26	18.190	18.410	18.140	18.320	18.320	9,133,005

← NewerPage 10 of 21 · 1,216 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.