Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	15.270	15.380	15.000	15.070	15.070	9,013,725
2023-10-26	14.740	15.010	14.460	15.010	15.010	4,863,235
2023-10-25	14.560	14.810	14.560	14.740	14.740	3,438,700
2023-10-24	14.230	14.560	14.230	14.490	14.490	3,502,957
2023-10-23	14.600	14.600	14.150	14.210	14.210	3,858,300
2023-10-20	14.540	14.770	14.530	14.570	14.570	2,780,700
2023-10-19	14.830	14.860	14.440	14.620	14.620	5,069,223
2023-10-18	15.060	15.060	14.820	14.900	14.900	3,953,976
2023-10-17	14.920	15.000	14.840	15.000	15.000	3,757,435
2023-10-16	15.320	15.320	14.790	14.920	14.920	5,541,000
2023-10-13	15.040	15.330	15.010	15.250	15.250	4,279,230
2023-10-12	14.950	15.270	14.920	15.140	15.140	4,550,900
2023-10-11	14.890	15.080	14.750	14.880	14.880	5,067,699
2023-10-10	15.310	15.310	14.650	14.870	14.870	7,701,200
2023-10-09	15.240	15.430	15.120	15.340	15.340	6,158,000
2023-09-28	14.910	15.190	14.880	15.140	15.140	3,766,808
2023-09-27	15.000	15.060	14.840	14.870	14.870	4,288,342
2023-09-26	15.150	15.190	14.980	15.000	15.000	2,997,300
2023-09-25	15.210	15.380	15.100	15.150	15.150	4,245,900
2023-09-22	15.020	15.260	14.930	15.250	15.250	3,644,900
2023-09-21	15.100	15.200	14.930	14.980	14.980	4,070,555
2023-09-20	15.220	15.330	15.150	15.170	15.170	2,948,630
2023-09-19	15.350	15.460	15.180	15.250	15.250	4,410,682
2023-09-18	15.130	15.350	14.840	15.320	15.320	4,441,755
2023-09-15	15.280	15.350	15.060	15.200	15.200	4,947,500
2023-09-14	15.350	15.480	15.190	15.210	15.210	3,720,548
2023-09-13	15.630	15.670	15.290	15.350	15.350	5,179,656
2023-09-12	15.450	15.930	15.370	15.660	15.660	11,319,648
2023-09-11	15.120	15.470	15.020	15.430	15.430	5,987,545
2023-09-08	15.220	15.220	14.990	15.090	15.090	4,003,243
2023-09-07	15.320	15.530	15.080	15.160	15.160	6,299,248
2023-09-06	15.180	15.410	15.150	15.380	15.380	8,400,307
2023-09-05	15.780	15.780	15.030	15.180	15.180	14,300,811
2023-09-04	15.520	16.070	15.510	15.740	15.740	12,313,249
2023-09-01	15.410	15.570	15.280	15.450	15.450	7,113,110
2023-08-31	15.330	15.590	15.280	15.310	15.310	7,467,490
2023-08-30	15.950	16.130	15.310	15.370	15.370	10,852,701
2023-08-29	15.450	16.140	15.420	15.850	15.850	7,700,342
2023-08-28	16.130	16.160	15.460	15.530	15.530	5,428,322
2023-08-25	15.540	15.590	15.290	15.330	15.330	3,654,937
2023-08-24	15.430	15.690	15.290	15.570	15.570	3,483,125
2023-08-23	15.520	15.570	15.320	15.350	15.350	3,150,680
2023-08-22	15.480	15.580	15.260	15.530	15.530	4,128,024
2023-08-21	15.440	15.690	15.430	15.470	15.470	3,562,000
2023-08-18	15.640	15.760	15.500	15.500	15.500	3,033,723
2023-08-17	15.530	15.670	15.420	15.630	15.630	2,988,600
2023-08-16	15.700	15.700	15.500	15.510	15.510	2,914,400
2023-08-15	15.700	15.920	15.590	15.680	15.680	2,943,600
2023-08-14	15.530	15.770	15.430	15.770	15.770	4,598,073
2023-08-11	16.020	16.020	15.600	15.620	15.620	4,094,700
2023-08-10	15.960	16.050	15.750	15.970	15.970	5,421,733
2023-08-09	16.180	16.240	15.830	15.870	15.870	6,611,761
2023-08-08	16.130	16.400	16.090	16.240	16.240	3,471,300
2023-08-07	16.110	16.260	16.010	16.130	16.130	3,644,400
2023-08-04	16.150	16.360	16.060	16.180	16.180	4,414,700
2023-08-03	16.300	16.330	16.070	16.150	16.150	4,488,717
2023-08-02	16.400	16.420	16.220	16.370	16.370	3,507,319
2023-08-01	16.300	16.480	16.180	16.350	16.350	4,733,319
2023-07-31	16.180	16.500	16.180	16.350	16.350	6,207,996
2023-07-28	16.100	16.350	15.910	16.250	16.250	5,719,184

← NewerPage 13 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.