Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	11.140	11.140	10.770	10.880	10.497	2,161,200
2022-05-06	10.600	10.850	10.480	10.760	10.381	1,718,100
2022-05-05	10.600	10.840	10.550	10.760	10.381	1,575,515
2022-04-29	10.390	10.730	10.280	10.590	10.217	1,991,700
2022-04-28	10.550	10.570	10.220	10.280	9.918	1,634,036
2022-04-27	10.350	10.650	10.070	10.590	10.217	2,316,222
2022-04-26	10.740	10.880	10.490	10.500	10.131	2,026,100
2022-04-25	11.270	11.270	10.660	10.730	10.352	2,721,400
2022-04-22	11.630	11.720	11.340	11.400	10.999	1,963,801
2022-04-21	12.050	12.050	11.650	11.660	11.250	2,807,601
2022-04-20	12.080	12.210	12.040	12.050	11.626	1,642,500
2022-04-19	12.080	12.170	12.020	12.150	11.722	1,003,600
2022-04-18	12.150	12.180	11.950	12.110	11.684	995,700
2022-04-15	12.200	12.200	12.010	12.060	11.636	864,000
2022-04-14	12.170	12.220	12.100	12.170	11.742	854,318
2022-04-13	12.200	12.230	12.080	12.100	11.674	1,210,300
2022-04-12	12.030	12.210	11.920	12.200	11.771	1,468,665
2022-04-11	12.210	12.320	12.010	12.040	11.616	1,924,379
2022-04-08	12.270	12.370	12.180	12.240	11.809	1,182,100
2022-04-07	12.490	12.520	12.260	12.260	11.829	1,289,400
2022-04-06	12.380	12.540	12.300	12.480	12.041	1,828,700
2022-04-01	12.340	12.410	12.280	12.390	11.954	1,272,782
2022-03-31	12.360	12.420	12.310	12.420	11.983	1,067,654
2022-03-30	12.210	12.390	12.210	12.360	11.925	1,075,769
2022-03-29	12.300	12.330	12.160	12.220	11.790	819,000
2022-03-28	12.230	12.350	12.080	12.300	11.867	1,025,200
2022-03-25	12.350	12.410	12.230	12.230	11.800	1,031,600
2022-03-24	12.430	12.450	12.330	12.340	11.906	920,700
2022-03-23	12.500	12.530	12.420	12.480	12.041	816,000
2022-03-22	12.350	12.530	12.330	12.450	12.012	1,113,172
2022-03-21	12.340	12.460	12.310	12.410	11.973	1,282,400
2022-03-18	12.290	12.360	12.220	12.340	11.906	984,833
2022-03-17	12.390	12.390	12.230	12.270	11.838	1,519,500
2022-03-16	12.210	12.280	11.880	12.230	11.800	1,508,051
2022-03-15	12.510	12.530	12.070	12.070	11.645	1,967,300
2022-03-14	12.650	12.720	12.570	12.580	12.137	1,286,125
2022-03-11	12.480	12.680	12.210	12.670	12.224	1,914,406
2022-03-10	12.540	12.620	12.430	12.540	12.099	1,412,782
2022-03-09	12.680	12.680	12.100	12.370	11.935	2,678,900
2022-03-08	12.750	12.790	12.510	12.600	12.157	2,211,455
2022-03-07	12.930	12.990	12.710	12.750	12.301	1,899,200
2022-03-04	12.990	13.100	12.910	13.020	12.562	1,671,300
2022-03-03	13.100	13.190	12.980	13.050	12.591	1,839,400
2022-03-02	13.080	13.130	12.970	13.110	12.649	1,697,864
2022-03-01	13.020	13.300	13.000	13.080	12.620	3,163,500
2022-02-28	12.880	12.900	12.700	12.900	12.446	1,898,500
2022-02-25	12.800	12.910	12.700	12.720	12.272	1,917,600
2022-02-24	13.040	13.040	12.600	12.720	12.272	2,759,761
2022-02-23	12.970	13.050	12.970	13.030	12.572	1,242,800
2022-02-22	13.000	13.060	12.920	12.970	12.514	1,383,200
2022-02-21	13.060	13.100	13.000	13.080	12.620	1,265,407
2022-02-18	13.000	13.040	12.860	13.040	12.581	1,456,972
2022-02-17	13.010	13.090	12.940	12.980	12.523	1,534,261
2022-02-16	12.950	13.100	12.930	13.060	12.600	2,818,114
2022-02-15	12.890	12.940	12.840	12.930	12.475	965,257
2022-02-14	12.900	12.950	12.830	12.880	12.427	1,192,200
2022-02-11	13.090	13.090	12.920	12.930	12.475	1,266,500
2022-02-10	13.070	13.100	12.990	13.100	12.639	1,226,700
2022-02-09	13.060	13.110	13.000	13.070	12.610	1,234,400
2022-02-08	12.970	13.060	12.820	13.060	12.600	1,286,096

← NewerPage 19 of 21 · 1,217 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.