Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.180	14.240	14.100	14.160	14.160	2,931,620
2025-10-20	14.190	14.250	14.010	14.100	14.100	3,560,100
2025-10-17	14.260	14.360	14.130	14.130	14.130	4,473,623
2025-10-16	14.250	14.330	14.180	14.290	14.290	4,712,089
2025-10-15	14.120	14.290	14.050	14.270	14.270	6,409,322
2025-10-14	14.000	14.080	13.950	14.070	14.070	3,680,826
2025-10-13	13.900	14.040	13.850	13.980	13.980	4,650,931
2025-10-10	14.030	14.100	13.950	14.060	14.060	3,635,045
2025-10-09	13.930	14.030	13.800	14.000	14.000	4,268,463
2025-09-30	13.850	13.920	13.830	13.850	13.850	2,503,100
2025-09-29	13.770	13.900	13.680	13.860	13.860	2,946,220
2025-09-26	13.670	13.810	13.670	13.770	13.770	1,909,198
2025-09-25	13.840	13.840	13.690	13.770	13.770	2,236,674
2025-09-24	13.660	13.840	13.660	13.840	13.840	2,693,445
2025-09-23	13.750	13.770	13.510	13.710	13.710	3,207,774
2025-09-22	13.780	13.800	13.640	13.730	13.730	2,457,747
2025-09-19	13.810	13.810	13.670	13.710	13.710	3,462,267
2025-09-18	13.980	14.010	13.710	13.820	13.820	4,191,422
2025-09-17	13.950	13.970	13.870	13.960	13.960	2,677,200
2025-09-16	13.900	13.950	13.830	13.920	13.920	2,326,500
2025-09-15	13.940	14.010	13.890	13.890	13.890	2,265,259
2025-09-12	14.050	14.060	13.930	13.950	13.950	2,604,500
2025-09-11	13.950	14.030	13.880	14.010	14.010	3,153,943
2025-09-10	14.090	14.090	13.950	13.950	13.950	2,669,363
2025-09-09	14.050	14.080	13.970	14.070	14.070	4,216,024
2025-09-08	13.910	14.030	13.840	13.990	13.990	3,510,535
2025-09-05	13.820	13.900	13.770	13.880	13.880	3,220,700
2025-09-04	13.770	13.830	13.720	13.820	13.820	3,839,268
2025-09-03	13.880	13.910	13.710	13.770	13.770	3,824,197
2025-09-02	13.930	13.970	13.810	13.880	13.880	4,415,600
2025-09-01	14.010	14.080	13.900	13.920	13.920	4,888,188
2025-08-29	14.090	14.190	13.980	13.980	13.980	5,234,556
2025-08-28	14.060	14.210	13.910	14.100	14.100	6,374,857
2025-08-27	14.450	14.450	14.050	14.070	14.070	8,317,097
2025-08-26	14.310	14.500	14.240	14.450	14.450	5,948,872
2025-08-25	14.310	14.390	14.260	14.300	14.300	5,310,849
2025-08-22	14.320	14.330	14.140	14.290	14.290	5,041,415
2025-08-21	14.330	14.350	14.260	14.300	14.300	4,802,455
2025-08-20	14.120	14.300	14.060	14.300	14.300	5,011,472
2025-08-19	14.100	14.170	14.090	14.110	14.110	3,075,880
2025-08-18	14.220	14.220	14.100	14.130	14.130	5,147,183
2025-08-15	13.990	14.180	13.980	14.160	14.160	4,155,173
2025-08-14	14.090	14.270	13.980	13.990	13.990	5,911,615
2025-08-13	14.060	14.080	14.010	14.060	14.060	2,942,400
2025-08-12	14.040	14.080	14.000	14.060	14.060	2,052,100
2025-08-11	14.090	14.090	14.020	14.060	14.060	3,387,156
2025-08-08	14.020	14.090	14.010	14.050	14.050	2,289,841
2025-08-07	14.100	14.100	13.960	14.050	14.050	2,738,100
2025-08-06	14.060	14.090	13.920	14.080	14.080	4,204,012
2025-08-05	13.950	14.040	13.950	14.010	14.010	2,280,000
2025-08-04	13.950	14.000	13.880	13.980	13.980	2,484,600
2025-08-01	13.820	13.990	13.820	13.950	13.950	2,344,400
2025-07-31	14.040	14.050	13.820	13.840	13.840	3,769,763
2025-07-30	14.050	14.160	14.000	14.090	14.090	3,280,254
2025-07-29	14.030	14.100	13.930	14.030	14.030	3,455,200
2025-07-28	14.150	14.190	14.010	14.050	14.050	4,144,728
2025-07-25	14.180	14.320	14.130	14.130	14.130	4,561,686
2025-07-24	14.140	14.180	14.070	14.140	14.140	6,563,255
2025-07-23	14.740	14.780	14.660	14.670	14.670	6,706,602
2025-07-22	14.610	14.720	14.500	14.710	14.710	5,287,600

← NewerPage 5 of 21 · 1,212 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.