Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	12.820	12.990	12.800	12.980	12.523	1,655,500
2022-01-28	12.600	12.750	12.580	12.690	12.243	1,233,200
2022-01-27	12.770	12.770	12.550	12.640	12.195	1,812,407
2022-01-26	12.750	12.840	12.700	12.750	12.301	1,835,978
2022-01-25	13.090	13.110	12.710	12.750	12.301	2,569,400
2022-01-24	13.260	13.260	12.990	13.120	12.658	1,967,200
2022-01-21	13.450	13.530	13.140	13.220	12.755	2,935,650
2022-01-20	13.660	13.710	13.470	13.490	13.015	1,860,085
2022-01-19	13.520	13.710	13.500	13.660	13.179	1,953,397
2022-01-18	13.610	13.660	13.510	13.580	13.102	1,906,200
2022-01-17	13.450	13.630	13.440	13.580	13.102	2,017,648
2022-01-14	13.810	13.810	13.450	13.450	12.977	3,344,213
2022-01-13	13.880	13.920	13.740	13.810	13.324	2,652,001
2022-01-12	13.700	13.840	13.680	13.830	13.343	2,063,000
2022-01-11	13.840	13.840	13.690	13.700	13.218	1,956,412
2022-01-10	13.790	13.830	13.650	13.800	13.314	2,115,411
2022-01-07	13.790	13.880	13.720	13.730	13.247	2,192,004
2022-01-06	13.810	13.890	13.720	13.790	13.305	2,053,643
2022-01-05	13.940	13.950	13.750	13.810	13.324	2,644,874
2022-01-04	13.740	13.910	13.690	13.900	13.411	3,553,893
2021-12-31	13.770	13.780	13.690	13.710	13.228	2,180,610
2021-12-30	13.810	13.910	13.670	13.720	13.237	3,591,446
2021-12-29	13.770	13.950	13.610	13.840	13.353	4,259,623
2021-12-28	13.480	13.800	13.410	13.790	13.305	4,509,527
2021-12-27	13.410	13.510	13.370	13.410	12.938	1,927,961
2021-12-24	13.660	13.690	13.400	13.420	12.948	2,826,685
2021-12-23	13.730	13.760	13.620	13.660	13.179	2,461,520
2021-12-22	13.660	13.730	13.580	13.680	13.199	2,583,676
2021-12-21	13.510	13.690	13.490	13.670	13.189	2,435,953
2021-12-20	13.480	13.680	13.480	13.550	13.073	3,024,075
2021-12-17	13.430	13.830	13.430	13.580	13.102	4,005,470
2021-12-16	13.360	13.400	13.340	13.380	12.909	1,734,671
2021-12-15	13.300	13.410	13.290	13.360	12.890	1,314,176
2021-12-14	13.460	13.500	13.300	13.310	12.842	1,728,800
2021-12-13	13.510	13.610	13.440	13.460	12.986	1,953,385
2021-12-10	13.550	13.550	13.420	13.500	13.025	1,518,837
2021-12-09	13.540	13.590	13.450	13.540	13.064	2,696,176
2021-12-08	13.360	13.670	13.290	13.580	13.102	3,058,290
2021-12-07	13.580	13.610	13.310	13.370	12.900	2,352,400
2021-12-06	13.550	13.640	13.410	13.540	13.064	2,448,400
2021-12-03	13.420	13.740	13.410	13.550	13.073	4,365,545
2021-12-02	13.400	13.580	13.280	13.560	13.083	4,011,772
2021-12-01	13.210	13.440	13.110	13.360	12.890	2,784,342
2021-11-30	13.060	13.270	13.010	13.230	12.764	2,426,894
2021-11-29	13.080	13.080	12.910	13.000	12.543	1,704,641
2021-11-26	13.200	13.360	13.110	13.240	12.774	2,511,594
2021-11-25	13.120	13.180	13.100	13.150	12.687	1,104,651
2021-11-24	13.170	13.210	13.080	13.120	12.658	1,351,886
2021-11-23	13.080	13.210	13.030	13.160	12.697	1,805,236
2021-11-22	13.050	13.110	12.980	13.050	12.591	1,635,912
2021-11-19	12.840	12.990	12.800	12.930	12.475	1,418,032
2021-11-18	13.060	13.080	12.770	12.800	12.350	2,171,903
2021-11-17	13.050	13.120	13.020	13.050	12.591	1,253,500
2021-11-16	13.250	13.290	13.020	13.060	12.600	1,617,800
2021-11-15	13.150	13.340	13.150	13.270	12.803	1,422,114
2021-11-12	13.140	13.240	13.090	13.150	12.687	1,507,100
2021-11-11	13.130	13.280	13.060	13.160	12.697	1,872,193
2021-11-10	13.160	13.160	12.960	13.130	12.668	1,387,600
2021-11-09	13.060	13.190	13.010	13.180	12.716	1,327,779
2021-11-08	12.990	13.090	12.880	13.050	12.591	1,110,000

← NewerPage 20 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.