Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	12.250	12.550	12.130	12.370	12.172	10,446,384
2022-10-31	12.050	12.300	11.880	12.090	11.896	12,251,584
2022-10-28	12.360	12.940	12.040	12.120	11.926	22,128,719
2022-10-27	11.670	12.240	11.550	12.240	12.044	11,851,972
2022-10-26	11.030	11.230	10.970	11.130	10.952	1,868,938
2022-10-25	10.740	11.020	10.700	10.970	10.794	1,270,800
2022-10-24	11.020	11.080	10.800	10.800	10.627	1,386,239
2022-10-21	11.040	11.140	10.950	10.960	10.784	1,447,900
2022-10-20	10.990	11.130	10.910	11.110	10.932	1,334,902
2022-10-19	11.070	11.080	10.990	11.020	10.843	1,020,300
2022-10-18	11.030	11.140	11.030	11.040	10.863	1,202,200
2022-10-17	11.030	11.080	10.950	11.030	10.853	1,430,700
2022-10-14	10.940	11.080	10.850	11.040	10.863	1,278,603
2022-10-13	10.850	10.950	10.800	10.880	10.706	1,392,400
2022-10-12	10.620	10.870	10.600	10.850	10.676	1,419,710
2022-10-11	10.460	10.800	10.460	10.610	10.440	1,293,351
2022-10-10	10.690	10.750	10.600	10.630	10.460	1,033,046
2022-09-30	10.820	11.060	10.650	10.650	10.479	1,501,183
2022-09-29	10.960	11.420	10.840	10.850	10.676	1,316,024
2022-09-28	11.110	11.110	10.910	10.920	10.745	916,580
2022-09-27	10.910	11.130	10.880	11.110	10.932	1,193,500
2022-09-26	11.280	11.280	10.900	10.900	10.725	1,786,956
2022-09-23	11.200	11.260	11.040	11.120	10.942	1,654,600
2022-09-22	11.190	11.350	11.190	11.230	11.050	1,684,100
2022-09-21	11.170	11.390	11.110	11.380	11.198	1,406,900
2022-09-20	11.260	11.370	11.250	11.310	11.129	926,400
2022-09-19	11.300	11.430	11.130	11.210	11.030	1,479,392
2022-09-16	11.600	11.640	11.310	11.330	11.148	2,243,100
2022-09-15	11.880	11.920	11.560	11.590	11.404	2,587,029
2022-09-14	11.900	11.900	11.690	11.880	11.690	1,480,700
2022-09-13	11.920	12.020	11.920	11.960	11.768	1,319,000
2022-09-09	11.950	11.970	11.860	11.920	11.729	1,223,400
2022-09-08	12.000	12.030	11.870	11.880	11.690	1,624,200
2022-09-07	11.900	12.000	11.860	11.960	11.768	1,597,929
2022-09-06	11.960	12.010	11.860	11.940	11.749	1,457,300
2022-09-05	11.850	11.960	11.770	11.950	11.759	1,952,112
2022-09-02	11.670	11.820	11.670	11.810	11.621	1,415,163
2022-09-01	11.710	11.780	11.630	11.670	11.483	1,140,800
2022-08-31	11.830	11.950	11.630	11.690	11.503	3,081,682
2022-08-30	11.590	12.110	11.580	11.840	11.650	5,155,854
2022-08-29	11.320	11.530	11.250	11.470	11.286	1,379,000
2022-08-26	11.470	11.480	11.380	11.410	11.227	966,100
2022-08-25	11.450	11.530	11.320	11.400	11.217	1,256,000
2022-08-24	11.760	11.770	11.410	11.450	11.267	2,523,900
2022-08-23	11.720	11.770	11.650	11.760	11.572	1,465,629
2022-08-22	11.710	11.740	11.620	11.730	11.542	1,147,459
2022-08-19	11.730	11.870	11.650	11.660	11.473	1,726,200
2022-08-18	11.890	11.950	11.700	11.780	11.591	2,090,559
2022-08-17	11.880	11.900	11.770	11.880	11.690	1,450,177
2022-08-16	11.830	11.900	11.770	11.860	11.670	1,520,600
2022-08-15	11.870	11.910	11.770	11.830	11.640	1,414,500
2022-08-12	12.080	12.100	11.900	11.910	11.719	1,949,993
2022-08-11	11.820	11.980	11.800	11.950	11.759	2,473,248
2022-08-10	11.870	11.940	11.730	11.780	11.591	1,716,242
2022-08-09	11.890	11.940	11.770	11.870	11.680	2,708,845
2022-08-08	11.660	12.040	11.650	11.910	11.719	2,735,359
2022-08-05	11.700	11.780	11.620	11.780	11.591	2,294,625
2022-08-04	11.730	11.870	11.520	11.710	11.522	3,322,100
2022-08-03	11.840	12.100	11.690	11.730	11.542	4,155,501
2022-08-02	12.190	12.190	11.740	11.850	11.660	5,827,999

← NewerPage 17 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.