Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	16.490	16.610	16.130	16.210	16.210	8,058,700
2023-07-26	16.800	16.820	16.370	16.420	16.420	6,952,933
2023-07-25	16.880	17.050	16.690	16.840	16.840	6,110,347
2023-07-24	16.820	17.100	16.650	16.860	16.860	6,103,700
2023-07-21	16.740	16.820	16.570	16.670	16.670	5,146,689
2023-07-20	17.140	17.330	16.820	16.850	16.850	7,829,739
2023-07-19	17.440	17.640	17.230	17.470	17.190	8,920,838
2023-07-18	17.070	17.630	17.020	17.480	17.200	12,691,485
2023-07-17	16.750	17.430	16.670	17.030	16.757	17,194,140
2023-07-14	17.200	17.300	16.970	17.010	16.737	15,481,442
2023-07-13	17.910	18.160	17.030	17.110	16.836	34,478,040
2023-07-12	17.560	18.270	17.350	17.950	17.662	49,634,836
2023-07-11	15.960	16.800	15.950	16.610	16.344	14,732,207
2023-07-10	15.790	15.920	15.730	15.850	15.596	4,279,355
2023-07-07	15.690	15.850	15.680	15.750	15.498	3,010,470
2023-07-06	15.740	15.830	15.650	15.750	15.498	2,869,146
2023-07-05	15.940	15.980	15.670	15.740	15.488	2,978,132
2023-07-04	15.720	15.930	15.670	15.890	15.635	4,119,141
2023-07-03	15.910	16.010	15.550	15.670	15.419	5,862,538
2023-06-30	15.940	16.100	15.830	15.870	15.616	4,570,393
2023-06-29	15.860	16.050	15.840	15.920	15.665	4,851,976
2023-06-28	15.570	15.970	15.470	15.920	15.665	7,469,900
2023-06-27	15.150	15.620	15.020	15.590	15.340	5,213,866
2023-06-26	15.260	15.340	15.130	15.150	14.907	3,679,399
2023-06-21	15.300	15.460	15.150	15.300	15.055	2,694,800
2023-06-20	15.270	15.460	15.210	15.300	15.055	3,018,200
2023-06-19	15.330	15.460	15.190	15.250	15.006	3,392,300
2023-06-16	15.570	15.730	15.310	15.330	15.084	4,000,000
2023-06-15	15.450	15.620	15.400	15.540	15.291	4,105,260
2023-06-14	15.380	15.630	15.300	15.450	15.202	4,492,716
2023-06-13	15.490	15.580	15.300	15.350	15.104	3,743,600
2023-06-12	15.260	15.490	15.120	15.440	15.193	5,340,584
2023-06-09	14.960	15.280	14.900	15.260	15.015	6,676,587
2023-06-08	14.990	15.100	14.760	14.870	14.632	3,838,071
2023-06-07	15.280	15.470	14.950	15.000	14.760	5,922,016
2023-06-06	15.500	15.620	15.120	15.200	14.956	8,361,764
2023-06-05	14.920	15.740	14.920	15.580	15.330	16,645,463
2023-06-02	14.900	14.960	14.810	14.930	14.691	4,482,148
2023-06-01	14.620	15.080	14.600	14.920	14.681	7,755,985
2023-05-31	14.760	14.930	14.560	14.660	14.425	3,499,796
2023-05-30	14.600	14.940	14.450	14.660	14.425	6,681,300
2023-05-29	14.910	15.140	14.450	14.520	14.287	5,753,813
2023-05-26	14.540	14.630	14.330	14.630	14.396	2,570,792
2023-05-25	14.500	14.600	14.370	14.600	14.366	3,159,071
2023-05-24	14.410	14.690	14.360	14.500	14.268	2,744,179
2023-05-23	14.520	14.790	14.460	14.560	14.327	3,309,625
2023-05-22	14.420	14.670	14.300	14.600	14.366	3,526,400
2023-05-19	14.500	14.580	14.450	14.470	14.238	2,219,100
2023-05-18	14.600	14.650	14.430	14.550	14.317	2,925,269
2023-05-17	14.580	14.680	14.370	14.580	14.346	3,767,100
2023-05-16	14.860	14.870	14.540	14.590	14.356	5,743,600
2023-05-15	14.830	14.980	14.560	14.870	14.632	8,426,800
2023-05-12	14.670	14.860	14.550	14.630	14.396	6,975,205
2023-05-11	14.650	14.680	14.500	14.540	14.307	4,570,141
2023-05-10	14.650	14.680	14.430	14.610	14.376	5,717,000
2023-05-09	14.630	14.770	14.510	14.520	14.287	7,601,300
2023-05-08	14.620	14.730	14.490	14.640	14.405	7,648,616
2023-05-05	15.140	15.160	14.590	14.610	14.376	10,944,396
2023-05-04	14.840	15.360	14.790	15.080	14.838	21,029,744
2023-04-28	14.200	15.090	14.180	14.890	14.651	38,184,349

← NewerPage 14 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.