Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.020	15.200	14.430	14.520	14.520	7,991,059
2024-01-19	15.280	15.360	15.060	15.100	15.100	6,397,800
2024-01-18	15.210	15.440	14.910	15.350	15.350	10,190,851
2024-01-17	15.360	15.610	15.220	15.250	15.250	9,971,697
2024-01-16	15.270	15.510	15.130	15.280	15.280	10,074,604
2024-01-15	14.980	15.180	14.800	15.080	15.080	7,200,400
2024-01-12	14.680	15.040	14.660	14.910	14.910	6,811,286
2024-01-11	14.400	14.800	14.340	14.740	14.740	4,890,286
2024-01-10	14.400	14.530	14.320	14.400	14.400	2,537,432
2024-01-09	14.430	14.540	14.310	14.490	14.490	3,140,888
2024-01-08	14.500	14.510	14.290	14.310	14.310	3,955,200
2024-01-05	14.720	14.780	14.440	14.500	14.500	3,201,000
2024-01-04	14.720	14.930	14.630	14.670	14.670	3,212,999
2024-01-03	14.650	14.810	14.580	14.740	14.740	4,072,367
2024-01-02	14.310	14.790	14.300	14.680	14.680	6,175,100
2023-12-29	14.280	14.430	14.250	14.410	14.410	2,638,700
2023-12-28	14.060	14.330	13.960	14.300	14.300	3,185,353
2023-12-27	13.960	14.090	13.880	14.080	14.080	1,709,778
2023-12-26	14.100	14.180	13.920	13.960	13.960	2,151,278
2023-12-25	14.000	14.190	13.900	14.140	14.140	3,254,000
2023-12-22	14.080	14.220	13.980	14.060	14.060	2,764,400
2023-12-21	13.940	14.110	13.830	14.080	14.080	2,927,409
2023-12-20	14.180	14.270	13.970	13.970	13.970	2,533,828
2023-12-19	14.270	14.330	14.130	14.200	14.200	3,369,600
2023-12-18	14.330	14.500	14.250	14.270	14.270	3,123,227
2023-12-15	14.600	14.680	14.370	14.380	14.380	3,189,011
2023-12-14	14.660	14.780	14.550	14.550	14.550	2,103,400
2023-12-13	14.700	14.750	14.550	14.610	14.610	3,032,600
2023-12-12	14.760	14.770	14.630	14.720	14.720	2,478,200
2023-12-11	14.300	14.750	14.220	14.730	14.730	6,140,749
2023-12-08	14.560	14.610	14.370	14.420	14.420	5,829,000
2023-12-07	14.500	14.640	14.450	14.590	14.590	3,004,200
2023-12-06	14.540	14.650	14.500	14.530	14.530	2,601,096
2023-12-05	14.760	14.760	14.530	14.540	14.540	3,087,000
2023-12-04	14.740	14.820	14.610	14.760	14.760	2,713,324
2023-12-01	14.800	14.850	14.650	14.710	14.710	3,446,572
2023-11-30	15.010	15.030	14.700	14.800	14.800	4,410,400
2023-11-29	15.190	15.240	15.010	15.050	15.050	2,943,000
2023-11-28	15.060	15.220	14.960	15.190	15.190	3,735,217
2023-11-27	15.030	15.140	14.900	15.070	15.070	3,340,471
2023-11-24	15.290	15.290	14.970	15.000	15.000	4,007,172
2023-11-23	15.010	15.270	15.000	15.180	15.180	4,738,207
2023-11-22	15.180	15.250	15.000	15.020	15.020	4,004,300
2023-11-21	15.150	15.350	15.110	15.180	15.180	4,969,700
2023-11-20	15.170	15.260	15.060	15.160	15.160	4,586,400
2023-11-17	14.860	15.200	14.850	15.200	15.200	6,601,953
2023-11-16	15.030	15.090	14.900	14.920	14.920	4,829,846
2023-11-15	14.600	15.040	14.560	15.030	15.030	11,884,534
2023-11-14	14.360	14.560	14.290	14.540	14.540	5,256,072
2023-11-13	14.380	14.430	14.290	14.370	14.370	4,427,230
2023-11-10	14.360	14.390	14.280	14.360	14.360	3,437,898
2023-11-09	14.550	14.550	14.380	14.410	14.410	4,436,372
2023-11-08	14.580	14.650	14.440	14.570	14.570	4,341,200
2023-11-07	14.790	14.800	14.570	14.600	14.600	5,650,334
2023-11-06	14.920	15.020	14.790	14.840	14.840	7,342,551
2023-11-03	14.860	14.980	14.830	14.940	14.940	3,088,651
2023-11-02	14.950	15.040	14.820	14.820	14.820	2,825,407
2023-11-01	14.930	15.100	14.860	14.960	14.960	4,789,801
2023-10-31	15.080	15.300	14.900	14.930	14.930	4,607,699
2023-10-30	15.000	15.200	14.900	15.130	15.130	7,145,273

← NewerPage 12 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.