Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.090	14.180	13.930	13.970	13.970	4,035,426
2026-04-17	14.210	14.290	14.080	14.090	14.090	4,360,100
2026-04-16	14.180	14.450	14.160	14.220	14.220	4,788,762
2026-04-15	14.130	14.170	14.070	14.070	14.070	3,362,827
2026-04-14	13.980	14.070	13.900	14.050	14.050	2,923,400
2026-04-13	14.020	14.100	13.900	13.920	13.920	2,924,419
2026-04-10	14.150	14.250	14.070	14.070	14.070	3,226,100
2026-04-09	14.150	14.250	14.050	14.060	14.060	2,925,996
2026-04-08	14.060	14.250	14.050	14.250	14.250	3,361,406
2026-04-07	13.980	14.070	13.780	13.860	13.860	3,220,812
2026-04-03	14.380	14.410	13.970	13.980	13.980	4,733,100
2026-04-02	14.300	14.440	14.280	14.390	14.390	3,705,900
2026-04-01	14.180	14.480	14.060	14.400	14.400	6,686,825
2026-03-31	14.000	14.200	13.930	13.940	13.940	3,524,803
2026-03-30	13.800	14.010	13.640	13.960	13.960	4,490,102
2026-03-27	13.810	13.970	13.790	13.900	13.900	3,280,656
2026-03-26	13.900	14.060	13.810	13.900	13.900	3,088,026
2026-03-25	13.760	13.970	13.750	13.960	13.960	4,310,700
2026-03-24	13.690	13.780	13.550	13.760	13.760	4,155,721
2026-03-23	14.360	14.400	13.430	13.550	13.550	9,303,234
2026-03-20	14.480	14.590	14.340	14.360	14.360	3,620,500
2026-03-19	14.680	14.730	14.460	14.490	14.490	3,989,196
2026-03-18	14.810	14.890	14.690	14.780	14.780	3,305,300
2026-03-17	14.900	15.050	14.820	14.830	14.830	3,013,403
2026-03-16	14.990	15.080	14.910	14.930	14.930	4,675,100
2026-03-13	15.090	15.260	14.960	14.990	14.990	4,531,296
2026-03-12	15.040	15.310	15.040	15.130	15.130	5,608,203
2026-03-11	14.830	15.190	14.800	15.100	15.100	6,961,041
2026-03-10	14.800	14.860	14.740	14.830	14.830	4,026,321
2026-03-09	14.900	14.930	14.640	14.690	14.690	7,235,967
2026-03-06	14.780	15.050	14.760	14.980	14.980	4,103,496
2026-03-05	14.960	15.050	14.740	14.790	14.790	5,467,411
2026-03-04	15.310	15.310	14.710	14.820	14.820	8,992,095
2026-03-03	15.540	15.700	15.350	15.380	15.380	7,074,925
2026-03-02	15.530	15.650	15.320	15.540	15.540	7,027,315
2026-02-27	15.450	15.540	15.360	15.530	15.530	4,141,411
2026-02-26	15.440	15.530	15.340	15.460	15.460	5,619,004
2026-02-25	15.240	15.620	15.240	15.420	15.420	5,904,318
2026-02-24	15.430	15.450	15.200	15.350	15.350	4,460,696
2026-02-13	15.370	15.420	15.160	15.160	15.160	4,257,600
2026-02-12	15.400	15.480	15.320	15.360	15.360	4,269,944
2026-02-11	15.290	15.450	15.290	15.380	15.380	4,174,546
2026-02-10	15.430	15.430	15.260	15.290	15.290	4,225,765
2026-02-09	15.490	15.540	15.360	15.390	15.390	6,875,100
2026-02-06	15.480	15.650	15.370	15.450	15.450	8,016,426
2026-02-05	15.550	15.650	15.480	15.560	15.560	6,039,591
2026-02-04	15.410	15.720	15.330	15.600	15.600	8,438,039
2026-02-03	15.310	15.450	15.230	15.420	15.420	6,420,579
2026-02-02	15.430	15.580	15.200	15.200	15.200	7,422,241
2026-01-30	15.490	15.720	15.290	15.450	15.450	8,740,906
2026-01-29	15.650	15.850	15.480	15.510	15.510	9,838,202
2026-01-28	15.500	15.780	15.320	15.720	15.720	12,356,275
2026-01-27	15.500	15.630	15.210	15.400	15.400	9,255,700
2026-01-26	15.480	15.680	15.410	15.590	15.590	12,609,595
2026-01-23	15.570	15.670	15.380	15.430	15.430	15,934,772
2026-01-22	15.850	15.880	15.550	15.570	15.570	10,780,531
2026-01-21	15.750	15.950	15.610	15.690	15.690	16,408,058
2026-01-20	15.670	16.040	15.360	15.810	15.810	38,341,180
2026-01-19	16.140	17.080	16.060	16.360	16.360	57,095,809
2026-01-16	15.530	15.530	15.340	15.530	15.530	30,239,854

← NewerPage 3 of 21 · 1,215 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.