Triangle Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 14.130 | 14.200 | 14.080 | 14.120 | 14.120 | 4,144,655 |
| 2026-01-14 | 14.300 | 14.320 | 14.110 | 14.120 | 14.120 | 8,941,561 |
| 2026-01-13 | 14.390 | 14.400 | 14.210 | 14.270 | 14.270 | 5,915,850 |
| 2026-01-12 | 14.250 | 14.390 | 14.220 | 14.390 | 14.390 | 5,322,779 |
| 2026-01-09 | 14.190 | 14.250 | 14.160 | 14.250 | 14.250 | 4,933,971 |
| 2026-01-08 | 14.270 | 14.300 | 14.180 | 14.220 | 14.220 | 4,230,529 |
| 2026-01-07 | 14.330 | 14.360 | 14.240 | 14.270 | 14.270 | 3,720,000 |
| 2026-01-06 | 14.290 | 14.350 | 14.180 | 14.350 | 14.350 | 4,951,400 |
| 2026-01-05 | 14.290 | 14.310 | 14.130 | 14.180 | 14.180 | 7,462,490 |
| 2025-12-31 | 14.320 | 14.370 | 14.220 | 14.290 | 14.290 | 2,492,394 |
| 2025-12-30 | 14.330 | 14.390 | 14.250 | 14.290 | 14.290 | 2,804,738 |
| 2025-12-29 | 14.490 | 14.530 | 14.340 | 14.350 | 14.350 | 3,705,716 |
| 2025-12-26 | 14.600 | 14.680 | 14.480 | 14.490 | 14.490 | 2,759,290 |
| 2025-12-25 | 14.480 | 14.650 | 14.480 | 14.570 | 14.570 | 3,102,411 |
| 2025-12-24 | 14.380 | 14.510 | 14.370 | 14.480 | 14.480 | 2,715,156 |
| 2025-12-23 | 14.510 | 14.580 | 14.400 | 14.400 | 14.400 | 3,106,473 |
| 2025-12-22 | 14.620 | 14.700 | 14.480 | 14.480 | 14.480 | 2,907,634 |
| 2025-12-19 | 14.650 | 14.740 | 14.550 | 14.600 | 14.600 | 3,907,400 |
| 2025-12-18 | 14.260 | 14.660 | 14.210 | 14.590 | 14.590 | 4,603,871 |
| 2025-12-17 | 14.230 | 14.340 | 14.120 | 14.240 | 14.240 | 3,238,465 |
| 2025-12-16 | 14.310 | 14.360 | 14.150 | 14.320 | 14.320 | 3,161,500 |
| 2025-12-15 | 14.250 | 14.360 | 14.210 | 14.300 | 14.300 | 3,017,600 |
| 2025-12-12 | 14.500 | 14.530 | 14.250 | 14.270 | 14.270 | 4,710,885 |
| 2025-12-11 | 14.750 | 14.820 | 14.440 | 14.460 | 14.460 | 4,859,100 |
| 2025-12-10 | 14.590 | 14.890 | 14.530 | 14.730 | 14.730 | 5,141,894 |
| 2025-12-09 | 14.820 | 14.820 | 14.620 | 14.630 | 14.630 | 3,544,550 |
| 2025-12-08 | 15.050 | 15.060 | 14.770 | 14.820 | 14.820 | 5,331,200 |
| 2025-12-05 | 14.710 | 15.150 | 14.670 | 15.010 | 15.010 | 6,239,791 |
| 2025-12-04 | 14.750 | 14.760 | 14.630 | 14.700 | 14.700 | 2,225,500 |
| 2025-12-03 | 14.620 | 14.730 | 14.520 | 14.700 | 14.700 | 3,242,800 |
| 2025-12-02 | 14.470 | 14.580 | 14.400 | 14.570 | 14.570 | 3,749,000 |
| 2025-12-01 | 14.500 | 14.620 | 14.400 | 14.450 | 14.450 | 5,367,900 |
| 2025-11-28 | 14.640 | 14.650 | 14.530 | 14.580 | 14.580 | 2,341,683 |
| 2025-11-27 | 14.600 | 14.680 | 14.530 | 14.580 | 14.580 | 2,221,083 |
| 2025-11-26 | 14.700 | 14.720 | 14.540 | 14.580 | 14.580 | 3,332,000 |
| 2025-11-25 | 14.680 | 14.740 | 14.520 | 14.650 | 14.650 | 4,128,049 |
| 2025-11-24 | 14.470 | 14.670 | 14.420 | 14.550 | 14.550 | 4,984,056 |
| 2025-11-21 | 14.820 | 14.820 | 14.400 | 14.400 | 14.400 | 5,041,241 |
| 2025-11-20 | 14.950 | 14.990 | 14.790 | 14.820 | 14.820 | 3,105,300 |
| 2025-11-19 | 14.860 | 14.990 | 14.780 | 14.880 | 14.880 | 2,983,002 |
| 2025-11-18 | 14.980 | 14.980 | 14.830 | 14.860 | 14.860 | 3,409,322 |
| 2025-11-17 | 15.180 | 15.180 | 14.880 | 14.950 | 14.950 | 4,711,900 |
| 2025-11-14 | 15.150 | 15.300 | 15.080 | 15.150 | 15.150 | 3,892,600 |
| 2025-11-13 | 15.170 | 15.360 | 15.110 | 15.230 | 15.230 | 4,357,968 |
| 2025-11-12 | 15.390 | 15.460 | 15.170 | 15.170 | 15.170 | 5,698,403 |
| 2025-11-11 | 15.250 | 15.500 | 15.200 | 15.380 | 15.380 | 8,404,538 |
| 2025-11-10 | 15.060 | 15.210 | 14.990 | 15.200 | 15.200 | 5,692,381 |
| 2025-11-07 | 14.970 | 15.040 | 14.910 | 15.000 | 15.000 | 3,445,766 |
| 2025-11-06 | 14.860 | 15.100 | 14.850 | 14.970 | 14.970 | 3,862,422 |
| 2025-11-05 | 14.960 | 14.970 | 14.770 | 14.890 | 14.890 | 4,041,388 |
| 2025-11-04 | 14.860 | 15.100 | 14.790 | 14.910 | 14.910 | 7,770,868 |
| 2025-11-03 | 14.810 | 14.870 | 14.680 | 14.850 | 14.850 | 6,974,588 |
| 2025-10-31 | 14.440 | 14.850 | 14.350 | 14.790 | 14.790 | 14,235,593 |
| 2025-10-30 | 14.220 | 14.370 | 14.120 | 14.270 | 14.270 | 3,962,501 |
| 2025-10-29 | 14.300 | 14.310 | 14.170 | 14.220 | 14.220 | 2,286,710 |
| 2025-10-28 | 14.250 | 14.320 | 14.200 | 14.250 | 14.250 | 2,355,574 |
| 2025-10-27 | 14.260 | 14.280 | 14.160 | 14.200 | 14.200 | 2,668,900 |
| 2025-10-24 | 14.250 | 14.300 | 14.180 | 14.230 | 14.230 | 3,132,856 |
| 2025-10-23 | 14.100 | 14.230 | 14.080 | 14.230 | 14.230 | 2,420,956 |
| 2025-10-22 | 14.150 | 14.200 | 14.100 | 14.130 | 14.130 | 2,468,956 |
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.