Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.550	14.170	13.520	14.170	13.943	23,725,070
2023-04-26	12.770	12.880	12.650	12.880	12.674	2,664,097
2023-04-25	12.970	12.970	12.510	12.730	12.526	4,655,805
2023-04-24	12.950	13.040	12.750	12.930	12.723	3,470,930
2023-04-21	13.230	13.250	12.940	12.940	12.733	2,835,420
2023-04-20	13.290	13.310	13.130	13.200	12.988	2,420,753
2023-04-19	13.380	13.380	13.220	13.260	13.048	2,118,100
2023-04-18	13.330	13.430	13.270	13.330	13.116	3,144,326
2023-04-17	13.310	13.410	13.300	13.320	13.107	2,682,953
2023-04-14	13.300	13.380	13.240	13.360	13.146	2,793,915
2023-04-13	13.330	13.490	13.200	13.230	13.018	5,263,844
2023-04-12	13.110	13.380	13.050	13.250	13.038	3,331,986
2023-04-11	13.130	13.160	12.980	13.110	12.900	2,900,780
2023-04-10	13.120	13.210	13.060	13.090	12.880	2,440,538
2023-04-07	13.170	13.220	13.080	13.120	12.910	2,329,030
2023-04-06	13.100	13.240	13.020	13.110	12.900	2,818,600
2023-04-04	13.240	13.270	13.120	13.130	12.920	2,636,300
2023-04-03	13.180	13.270	13.110	13.240	13.028	3,591,830
2023-03-31	13.070	13.230	13.070	13.220	13.008	2,530,959
2023-03-30	13.120	13.240	13.000	13.130	12.920	1,849,341
2023-03-29	13.170	13.230	13.050	13.150	12.939	2,098,600
2023-03-28	13.090	13.230	13.060	13.170	12.959	2,051,479
2023-03-27	13.250	13.260	13.000	13.100	12.890	2,884,900
2023-03-24	13.220	13.310	13.170	13.240	13.028	2,402,641
2023-03-23	13.320	13.320	13.140	13.180	12.969	2,694,200
2023-03-22	13.250	13.380	13.210	13.250	13.038	2,676,000
2023-03-21	13.140	13.250	13.050	13.240	13.028	2,887,700
2023-03-20	13.190	13.250	13.000	13.060	12.851	3,351,460
2023-03-17	13.200	13.300	13.100	13.110	12.900	2,872,600
2023-03-16	13.360	13.360	13.130	13.140	12.929	2,261,234
2023-03-15	13.110	13.390	13.110	13.370	13.156	2,838,756
2023-03-14	13.390	13.390	12.890	13.080	12.870	3,991,419
2023-03-13	13.330	13.410	13.200	13.400	13.185	3,162,500
2023-03-10	13.600	13.670	13.310	13.340	13.126	3,557,579
2023-03-09	13.700	13.780	13.600	13.620	13.402	2,152,259
2023-03-08	13.630	13.720	13.590	13.700	13.480	2,168,541
2023-03-07	13.850	13.930	13.620	13.630	13.412	3,616,800
2023-03-06	13.870	13.930	13.800	13.840	13.618	2,633,100
2023-03-03	13.760	13.850	13.710	13.790	13.569	2,631,341
2023-03-02	13.810	13.950	13.740	13.750	13.530	3,782,200
2023-03-01	13.860	13.870	13.750	13.800	13.579	3,099,000
2023-02-28	13.660	13.860	13.650	13.860	13.638	4,200,000
2023-02-27	13.700	13.710	13.580	13.610	13.392	2,254,925
2023-02-24	13.770	13.770	13.590	13.730	13.510	2,611,200
2023-02-23	13.730	13.930	13.650	13.730	13.510	4,346,057
2023-02-22	13.620	13.780	13.530	13.710	13.490	3,182,910
2023-02-21	13.520	13.740	13.520	13.660	13.441	4,105,027
2023-02-20	13.380	13.530	13.280	13.520	13.303	3,300,800
2023-02-17	13.230	13.470	13.230	13.350	13.136	3,973,800
2023-02-16	13.510	13.640	13.170	13.230	13.018	5,724,362
2023-02-15	13.560	13.630	13.470	13.490	13.274	3,742,000
2023-02-14	13.620	13.630	13.490	13.600	13.382	3,892,307
2023-02-13	13.340	13.640	13.300	13.610	13.392	5,984,030
2023-02-10	13.370	13.500	13.320	13.350	13.136	3,744,279
2023-02-09	13.380	13.460	13.350	13.430	13.215	3,459,019
2023-02-08	13.480	13.560	13.360	13.380	13.166	3,429,600
2023-02-07	13.460	13.580	13.390	13.490	13.274	3,431,585
2023-02-06	13.300	13.560	13.280	13.470	13.254	4,894,400
2023-02-03	13.310	13.420	13.240	13.350	13.136	3,499,074
2023-02-02	13.460	13.460	13.310	13.330	13.116	3,404,042

← NewerPage 15 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.