Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	14.460	14.590	14.450	14.530	14.530	4,345,473
2025-07-18	14.290	14.470	14.250	14.420	14.420	5,373,676
2025-07-17	14.250	14.290	14.170	14.210	14.210	2,010,700
2025-07-16	14.140	14.260	14.140	14.250	14.250	2,251,700
2025-07-15	14.230	14.300	14.100	14.140	14.140	3,413,700
2025-07-14	14.280	14.290	14.220	14.250	14.250	2,424,139
2025-07-11	14.180	14.260	14.150	14.220	14.220	3,979,700
2025-07-10	14.120	14.180	14.100	14.180	14.180	3,508,900
2025-07-09	14.140	14.170	14.090	14.120	14.120	2,720,200
2025-07-08	14.080	14.150	14.050	14.120	14.120	3,187,856
2025-07-07	14.050	14.080	14.000	14.080	14.080	2,456,324
2025-07-04	14.100	14.120	14.040	14.050	14.050	3,033,074
2025-07-03	14.080	14.140	14.080	14.110	14.110	2,917,823
2025-07-02	14.040	14.090	14.000	14.080	14.080	2,703,850
2025-07-01	14.080	14.110	13.970	14.020	14.020	2,676,700
2025-06-30	14.080	14.090	13.990	14.050	14.050	2,878,600
2025-06-27	14.000	14.100	14.000	14.050	14.050	2,549,500
2025-06-26	14.020	14.080	13.980	13.990	13.990	2,473,900
2025-06-25	13.950	14.060	13.910	14.060	14.060	3,220,100
2025-06-24	13.790	13.950	13.790	13.950	13.950	2,725,084
2025-06-23	13.750	13.820	13.720	13.790	13.790	1,766,700
2025-06-20	13.810	13.860	13.770	13.790	13.790	1,742,700
2025-06-19	13.860	13.870	13.740	13.800	13.800	1,698,100
2025-06-18	13.870	13.880	13.790	13.850	13.850	1,655,995
2025-06-17	13.880	13.890	13.810	13.860	13.860	1,552,873
2025-06-16	13.870	13.870	13.790	13.840	13.840	2,435,279
2025-06-13	13.940	13.990	13.800	13.860	13.860	2,834,052
2025-06-12	14.020	14.020	13.930	13.950	13.950	2,383,800
2025-06-11	13.900	14.040	13.870	14.020	14.020	3,884,581
2025-06-10	13.870	13.960	13.750	13.850	13.850	3,351,296
2025-06-09	13.840	13.880	13.820	13.870	13.870	2,351,357
2025-06-06	13.780	13.810	13.750	13.810	13.810	2,298,425
2025-06-05	13.850	13.850	13.730	13.750	13.750	2,391,941
2025-06-04	13.820	13.820	13.770	13.820	13.820	2,863,038
2025-06-03	13.830	13.860	13.730	13.760	13.760	3,141,889
2025-05-30	13.980	13.980	13.830	13.840	13.840	2,174,280
2025-05-29	13.830	13.980	13.810	13.980	13.980	2,550,502
2025-05-28	13.840	13.880	13.790	13.800	13.800	1,533,400
2025-05-27	13.730	13.840	13.700	13.830	13.830	1,733,881
2025-05-26	13.740	13.840	13.700	13.730	13.730	2,427,000
2025-05-23	13.940	13.960	13.760	13.770	13.770	2,848,634
2025-05-22	13.940	13.980	13.840	13.880	13.880	2,541,067
2025-05-21	13.960	14.020	13.930	13.980	13.980	2,203,600
2025-05-20	13.940	14.000	13.910	13.950	13.950	2,906,967
2025-05-19	14.000	14.010	13.880	13.970	13.970	2,208,700
2025-05-16	13.960	13.990	13.890	13.960	13.960	1,691,800
2025-05-15	14.000	14.020	13.920	13.930	13.930	1,866,449
2025-05-14	14.000	14.050	13.870	14.020	14.020	3,355,200
2025-05-13	14.150	14.160	13.970	13.990	13.990	2,868,500
2025-05-12	13.940	14.150	13.940	14.020	14.020	4,654,600
2025-05-09	13.990	13.990	13.790	13.890	13.890	3,557,807
2025-05-08	13.820	13.990	13.750	13.940	13.940	4,219,067
2025-05-07	13.770	13.860	13.720	13.820	13.820	4,289,000
2025-05-06	13.620	13.720	13.600	13.700	13.700	3,566,297
2025-04-30	13.600	13.690	13.540	13.540	13.540	2,936,900
2025-04-29	13.650	13.730	13.570	13.600	13.600	2,984,254
2025-04-28	13.850	13.910	13.510	13.660	13.660	5,995,100
2025-04-25	13.950	14.100	13.940	14.010	14.010	2,126,235
2025-04-24	14.080	14.130	13.940	13.950	13.950	2,761,800
2025-04-23	14.070	14.190	14.060	14.090	14.090	3,045,700

← NewerPage 6 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.