Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.380	13.430	13.300	13.420	13.205	3,901,484
2023-01-31	13.220	13.400	13.200	13.360	13.146	4,358,200
2023-01-30	13.400	13.450	13.200	13.240	13.028	6,756,742
2023-01-20	13.210	13.370	13.180	13.260	13.048	3,174,400
2023-01-19	13.190	13.220	13.090	13.200	12.988	2,514,500
2023-01-18	13.060	13.250	13.060	13.150	12.939	3,074,659
2023-01-17	13.150	13.150	13.010	13.060	12.851	3,265,200
2023-01-16	13.050	13.250	13.020	13.150	12.939	3,811,159
2023-01-13	13.240	13.240	12.990	13.020	12.811	4,359,559
2023-01-12	13.200	13.320	13.030	13.230	13.018	4,769,804
2023-01-11	13.180	13.390	13.080	13.130	12.920	8,747,144
2023-01-10	13.170	13.170	12.980	13.110	12.900	5,427,900
2023-01-09	13.350	13.480	13.090	13.170	12.959	10,988,396
2023-01-06	13.510	13.650	13.290	13.290	13.077	10,392,925
2023-01-05	13.930	14.120	13.420	13.550	13.333	18,591,751
2023-01-04	12.550	13.810	12.480	13.810	13.589	13,766,528
2023-01-03	12.210	12.620	12.080	12.550	12.349	3,344,500
2022-12-30	12.120	12.400	12.120	12.210	12.014	1,710,688
2022-12-29	12.220	12.260	12.080	12.150	11.955	1,157,202
2022-12-28	12.300	12.360	12.170	12.170	11.975	1,350,898
2022-12-27	12.310	12.370	12.230	12.350	12.152	1,394,200
2022-12-26	12.130	12.360	12.100	12.310	12.113	1,854,123
2022-12-23	12.290	12.320	12.110	12.160	11.965	1,855,720
2022-12-22	12.500	12.600	12.230	12.250	12.054	1,617,600
2022-12-21	12.540	12.620	12.420	12.460	12.260	1,780,418
2022-12-20	12.570	12.750	12.510	12.540	12.339	1,652,002
2022-12-19	12.900	13.120	12.580	12.620	12.418	3,042,100
2022-12-16	12.930	13.030	12.830	12.850	12.644	1,800,900
2022-12-15	12.870	13.030	12.820	12.960	12.752	2,139,009
2022-12-14	13.030	13.060	12.840	12.870	12.664	2,471,951
2022-12-13	13.090	13.160	12.980	13.010	12.802	1,983,400
2022-12-12	13.200	13.310	13.080	13.110	12.900	3,011,609
2022-12-09	13.400	13.420	13.180	13.210	12.998	2,456,406
2022-12-08	13.300	13.420	13.110	13.380	13.166	3,575,919
2022-12-07	13.290	13.450	13.190	13.230	13.018	3,420,033
2022-12-06	13.280	13.450	13.160	13.360	13.146	4,615,809
2022-12-05	13.000	13.350	12.990	13.320	13.107	4,986,409
2022-12-02	12.880	13.040	12.700	13.010	12.802	4,714,022
2022-12-01	12.780	12.870	12.720	12.750	12.546	3,084,609
2022-11-30	12.800	12.850	12.610	12.770	12.565	2,788,700
2022-11-29	12.590	12.770	12.500	12.750	12.546	3,037,220
2022-11-28	12.680	12.700	12.320	12.580	12.378	4,877,670
2022-11-25	12.950	13.030	12.710	12.760	12.556	3,765,082
2022-11-24	12.900	13.110	12.750	13.010	12.802	4,282,922
2022-11-23	13.150	13.250	12.870	12.890	12.683	5,933,711
2022-11-22	12.710	13.580	12.670	13.150	12.939	13,034,201
2022-11-21	12.460	12.760	12.460	12.720	12.516	3,481,405
2022-11-18	12.790	12.900	12.530	12.590	12.388	5,103,792
2022-11-17	12.560	12.850	12.560	12.820	12.615	4,907,268
2022-11-16	12.500	12.740	12.450	12.640	12.437	6,023,641
2022-11-15	12.380	12.470	12.370	12.460	12.260	3,694,270
2022-11-14	12.370	12.560	12.330	12.360	12.162	3,581,300
2022-11-11	12.540	12.710	12.420	12.430	12.231	4,965,500
2022-11-10	12.350	12.520	12.260	12.490	12.290	3,642,400
2022-11-09	12.520	12.720	12.350	12.360	12.162	4,902,956
2022-11-08	12.400	12.870	12.400	12.520	12.319	7,795,007
2022-11-07	12.450	12.500	12.280	12.460	12.260	3,979,545
2022-11-04	12.420	12.470	12.340	12.430	12.231	5,262,470
2022-11-03	12.310	12.480	12.280	12.430	12.231	4,757,479
2022-11-02	12.420	12.540	12.140	12.440	12.241	7,071,311

← NewerPage 16 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.