Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.190	12.190	11.740	11.850	11.660	5,827,999
2022-08-01	11.730	12.260	11.660	12.180	11.985	6,698,226
2022-07-29	11.650	11.740	11.590	11.690	11.503	1,876,537
2022-07-28	11.670	11.730	11.620	11.640	11.453	1,821,288
2022-07-27	11.840	11.860	11.740	11.810	11.394	1,926,974
2022-07-26	11.710	11.820	11.670	11.810	11.394	1,494,059
2022-07-25	11.840	11.910	11.690	11.730	11.317	1,195,841
2022-07-22	11.830	11.900	11.720	11.810	11.394	1,678,959
2022-07-21	11.840	11.870	11.750	11.750	11.337	1,702,595
2022-07-20	11.850	11.870	11.750	11.850	11.433	2,312,844
2022-07-19	11.540	11.840	11.530	11.800	11.385	3,131,102
2022-07-18	11.430	11.620	11.430	11.580	11.173	2,116,884
2022-07-15	11.410	11.590	11.380	11.410	11.009	2,485,759
2022-07-14	11.380	11.500	11.300	11.390	10.989	1,242,300
2022-07-13	11.370	11.400	11.290	11.400	10.999	1,291,127
2022-07-12	11.460	11.550	11.330	11.350	10.951	1,424,477
2022-07-11	11.540	11.610	11.410	11.470	11.066	1,735,200
2022-07-08	11.650	11.690	11.590	11.620	11.211	1,518,800
2022-07-07	11.440	11.830	11.410	11.660	11.250	3,504,054
2022-07-06	11.500	11.700	11.420	11.440	11.037	2,163,761
2022-07-05	11.720	11.760	11.510	11.580	11.173	1,909,448
2022-07-04	11.680	11.740	11.580	11.730	11.317	2,065,141
2022-07-01	11.720	11.730	11.570	11.590	11.182	2,213,803
2022-06-30	11.740	11.820	11.650	11.660	11.250	2,640,401
2022-06-29	12.110	12.140	11.700	11.720	11.308	4,443,300
2022-06-28	11.930	12.150	11.900	12.110	11.684	3,835,900
2022-06-27	11.990	12.040	11.830	11.930	11.510	3,296,437
2022-06-24	12.040	12.050	11.860	11.930	11.510	3,735,900
2022-06-23	11.540	12.130	11.540	12.020	11.597	6,317,744
2022-06-22	11.780	11.790	11.530	11.540	11.134	2,127,600
2022-06-21	11.740	11.910	11.650	11.790	11.375	2,921,659
2022-06-20	11.750	11.940	11.670	11.710	11.298	3,082,000
2022-06-17	11.500	11.730	11.500	11.700	11.288	2,741,859
2022-06-16	11.720	11.740	11.530	11.570	11.163	2,597,300
2022-06-15	11.590	11.840	11.550	11.740	11.327	3,303,057
2022-06-14	11.440	11.600	11.210	11.590	11.182	2,359,597
2022-06-13	11.530	11.560	11.360	11.530	11.124	1,939,357
2022-06-10	11.420	11.590	11.350	11.480	11.076	2,461,603
2022-06-09	11.520	11.650	11.440	11.440	11.037	1,936,100
2022-06-08	11.680	11.720	11.480	11.710	11.298	1,905,000
2022-06-07	11.770	11.800	11.590	11.680	11.269	1,966,653
2022-06-06	11.850	11.920	11.730	11.770	11.356	2,309,042
2022-06-02	11.600	11.850	11.600	11.820	11.404	2,316,726
2022-06-01	11.650	11.800	11.610	11.680	11.269	2,461,100
2022-05-31	11.670	11.690	11.480	11.650	11.240	2,170,500
2022-05-30	11.300	11.670	11.260	11.640	11.230	3,513,113
2022-05-27	11.500	11.500	11.180	11.280	10.883	1,612,412
2022-05-26	11.280	11.390	11.180	11.330	10.931	1,328,100
2022-05-25	10.970	11.300	10.970	11.280	10.883	2,237,612
2022-05-24	11.500	11.660	10.980	10.990	10.603	3,836,243
2022-05-23	11.600	11.600	11.410	11.460	11.057	1,446,686
2022-05-20	11.440	11.620	11.380	11.500	11.095	1,579,307
2022-05-19	11.220	11.390	11.180	11.360	10.960	1,326,075
2022-05-18	11.270	11.470	11.240	11.370	10.970	1,672,600
2022-05-17	11.350	11.350	11.090	11.270	10.873	1,295,400
2022-05-16	11.190	11.400	11.160	11.300	10.902	1,982,010
2022-05-13	11.110	11.260	11.060	11.220	10.825	1,498,600
2022-05-12	10.880	11.180	10.880	11.140	10.748	2,045,700
2022-05-11	10.880	11.230	10.880	10.950	10.565	2,321,182
2022-05-10	10.800	10.970	10.700	10.970	10.584	1,561,600

← NewerPage 18 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.