Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.870	13.020	12.380	12.470	12.470	7,288,592
2026-07-16	12.990	13.030	12.760	12.850	12.850	4,022,361
2026-07-15	12.900	13.090	12.810	13.000	13.000	3,795,600
2026-07-14	12.620	12.900	12.620	12.890	12.890	3,872,100
2026-07-13	12.900	12.980	12.650	12.690	12.690	4,689,600
2026-07-10	12.900	13.010	12.770	12.930	12.930	2,922,998
2026-07-09	13.340	13.360	13.110	13.220	12.820	2,734,631
2026-07-08	13.370	13.500	13.230	13.350	12.946	2,544,335
2026-07-07	13.680	13.680	13.330	13.350	12.946	3,110,800
2026-07-06	13.250	13.710	13.150	13.650	13.237	5,876,500
2026-07-03	12.890	13.260	12.880	13.200	12.801	3,724,200
2026-07-02	12.850	12.980	12.770	12.890	12.890	3,254,145
2026-07-01	12.610	12.850	12.470	12.840	12.840	3,658,519
2026-06-30	12.840	12.880	12.610	12.690	12.690	2,448,864
2026-06-29	12.680	12.930	12.350	12.890	12.890	4,072,892
2026-06-26	12.820	12.840	12.620	12.760	12.760	3,023,668
2026-06-25	12.880	12.980	12.650	12.820	12.820	3,135,386
2026-06-24	13.190	13.190	12.850	12.880	12.880	3,511,291
2026-06-23	13.080	13.320	13.050	13.200	13.200	2,843,700
2026-06-22	13.220	13.220	12.830	13.080	13.080	4,986,176
2026-06-18	13.140	13.430	13.030	13.220	13.220	4,078,183
2026-06-17	13.270	13.310	13.080	13.190	13.190	3,668,799
2026-06-16	13.380	13.480	13.220	13.330	13.330	4,261,248
2026-06-15	13.120	13.550	13.120	13.520	13.520	6,967,063
2026-06-12	13.090	13.250	13.010	13.010	13.010	4,840,337
2026-06-11	13.180	13.250	12.970	13.030	13.030	3,465,300
2026-06-10	13.130	13.240	13.010	13.230	13.230	3,859,493
2026-06-09	13.340	13.450	13.020	13.130	13.130	6,205,500
2026-06-08	13.590	13.690	13.310	13.440	13.440	4,194,300
2026-06-05	13.750	13.940	13.740	13.790	13.790	2,932,700
2026-06-04	13.900	13.950	13.590	13.950	13.950	4,757,823
2026-06-03	14.100	14.160	13.820	13.880	13.880	4,383,400
2026-06-02	14.280	14.370	14.110	14.110	14.110	3,915,787
2026-06-01	14.230	14.430	14.100	14.230	14.230	6,386,319
2026-05-29	14.170	14.470	14.170	14.290	14.290	3,822,212
2026-05-28	14.500	14.590	14.090	14.300	14.300	3,581,343
2026-05-27	14.800	14.840	14.330	14.510	14.510	4,945,000
2026-05-26	14.730	14.890	14.560	14.870	14.870	5,155,807
2026-05-25	14.660	14.840	14.520	14.800	14.800	5,428,139
2026-05-22	14.570	14.660	14.390	14.560	14.560	4,064,600
2026-05-21	14.540	14.750	14.500	14.520	14.520	5,109,800
2026-05-20	14.650	14.660	14.430	14.530	14.530	2,821,300
2026-05-19	14.530	14.680	14.470	14.670	14.670	3,351,288
2026-05-18	14.590	14.660	14.360	14.450	14.450	4,338,000
2026-05-15	14.740	14.840	14.530	14.600	14.600	4,975,900
2026-05-14	14.930	15.070	14.760	14.760	14.760	4,578,256
2026-05-13	14.880	14.980	14.790	14.940	14.940	3,433,044
2026-05-12	14.940	15.050	14.830	14.880	14.880	4,068,059
2026-05-11	14.750	15.120	14.700	14.980	14.980	6,872,610
2026-05-08	14.680	14.860	14.570	14.750	14.750	4,184,396
2026-05-07	14.710	14.750	14.570	14.670	14.670	3,942,700
2026-05-06	14.760	14.870	14.540	14.660	14.660	7,261,300
2026-04-30	14.770	14.890	14.660	14.680	14.680	5,438,099
2026-04-29	14.620	14.910	14.560	14.790	14.790	10,424,024
2026-04-28	14.250	14.680	14.210	14.600	14.600	8,031,351
2026-04-27	13.960	14.580	13.960	14.270	14.270	7,887,141
2026-04-24	14.070	14.070	13.890	13.950	13.950	3,200,699
2026-04-23	13.970	14.170	13.850	14.070	14.070	5,112,577
2026-04-22	13.940	14.010	13.900	13.960	13.960	2,512,478
2026-04-21	13.950	14.030	13.940	13.980	13.980	2,773,903

← NewerPage 2 of 3 · 121 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.