Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	18.540	18.540	18.080	18.230	18.230	8,251,005
2024-04-24	18.220	18.680	18.220	18.500	18.500	9,218,638
2024-04-23	18.740	18.800	18.050	18.200	18.200	15,867,481
2024-04-22	18.750	19.060	18.630	18.930	18.930	17,658,697
2024-04-19	18.390	19.460	18.390	18.780	18.780	25,001,016
2024-04-18	18.010	18.400	17.910	18.290	18.290	20,207,205
2024-04-17	16.910	18.110	16.910	18.000	18.000	18,432,006
2024-04-16	17.180	17.640	16.900	16.910	16.910	13,215,213
2024-04-15	17.300	17.620	17.110	17.350	17.350	11,307,075
2024-04-12	17.040	17.480	17.030	17.310	17.310	8,628,090
2024-04-11	16.750	17.340	16.600	17.130	17.130	9,593,650
2024-04-10	16.880	16.980	16.650	16.790	16.790	6,250,652
2024-04-09	16.600	16.970	16.550	16.920	16.920	8,115,976
2024-04-08	16.750	17.240	16.690	16.760	16.760	9,085,924
2024-04-03	16.550	16.790	16.390	16.770	16.770	8,051,600
2024-04-02	16.570	16.570	16.380	16.550	16.550	7,240,136
2024-04-01	16.280	16.550	16.250	16.500	16.500	9,919,628
2024-03-29	16.060	16.190	15.910	16.190	16.190	2,743,800
2024-03-28	15.720	16.210	15.700	16.080	16.080	5,302,150
2024-03-27	16.090	16.140	15.710	15.750	15.750	5,528,462
2024-03-26	15.830	16.140	15.830	16.050	16.050	6,229,447
2024-03-25	15.960	16.140	15.800	15.800	15.800	4,569,973
2024-03-22	16.160	16.170	15.860	15.990	15.990	4,769,996
2024-03-21	16.220	16.280	16.000	16.090	16.090	4,932,472
2024-03-20	16.250	16.370	16.180	16.230	16.230	4,105,400
2024-03-19	16.420	16.460	16.230	16.270	16.270	5,331,400
2024-03-18	16.480	16.550	16.310	16.480	16.480	6,369,066
2024-03-15	16.100	16.400	15.940	16.370	16.370	7,267,619
2024-03-14	16.240	16.300	15.930	16.050	16.050	6,521,538
2024-03-13	16.390	16.460	16.180	16.250	16.250	6,023,235
2024-03-12	16.590	16.640	16.200	16.340	16.340	6,563,500
2024-03-11	16.420	16.570	16.320	16.550	16.550	7,403,807
2024-03-08	16.100	16.470	16.080	16.390	16.390	5,829,500
2024-03-07	16.330	16.430	16.080	16.100	16.100	6,887,197
2024-03-06	16.120	16.390	16.100	16.300	16.300	5,977,700
2024-03-05	16.200	16.320	16.020	16.210	16.210	6,978,435
2024-03-04	16.030	16.330	15.910	16.230	16.230	8,893,571
2024-03-01	16.220	16.410	15.910	16.070	16.070	12,719,538
2024-02-29	15.300	16.230	15.260	16.220	16.220	13,173,406
2024-02-28	15.780	15.970	15.380	15.380	15.380	10,241,400
2024-02-27	15.520	15.820	15.460	15.800	15.800	7,175,048
2024-02-26	15.670	15.860	15.510	15.640	15.640	7,574,487
2024-02-23	15.560	15.750	15.360	15.670	15.670	6,807,800
2024-02-22	15.530	15.700	15.390	15.560	15.560	7,187,600
2024-02-21	15.200	16.030	15.160	15.610	15.610	12,194,047
2024-02-20	15.220	15.400	15.060	15.300	15.300	6,604,556
2024-02-19	15.250	15.470	15.190	15.300	15.300	11,231,348
2024-02-08	14.700	15.330	14.700	15.150	15.150	16,588,087
2024-02-07	13.620	14.570	13.600	14.490	14.490	12,330,992
2024-02-06	12.500	13.770	12.330	13.530	13.530	11,304,268
2024-02-05	13.470	13.470	12.240	12.630	12.630	13,613,046
2024-02-02	14.020	14.250	13.150	13.520	13.520	9,225,400
2024-02-01	14.230	14.520	13.980	14.020	14.020	8,780,945
2024-01-31	14.450	14.680	14.250	14.260	14.260	8,166,327
2024-01-30	14.840	14.870	14.220	14.410	14.410	10,194,651
2024-01-29	15.060	15.170	14.720	14.840	14.840	5,515,231
2024-01-26	15.020	15.150	14.900	15.000	15.000	4,973,600
2024-01-25	14.840	15.120	14.700	15.090	15.090	6,945,104
2024-01-24	14.650	14.820	14.250	14.750	14.750	6,553,567
2024-01-23	14.420	14.660	14.220	14.580	14.580	6,855,834

← NewerPage 11 of 21 · 1,212 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.