Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	13.840	14.050	13.830	14.000	14.000	3,266,227
2025-04-21	13.810	13.910	13.760	13.850	13.850	2,182,929
2025-04-18	13.740	13.820	13.700	13.810	13.810	2,042,114
2025-04-17	13.690	13.790	13.610	13.730	13.730	2,084,704
2025-04-16	13.780	13.780	13.560	13.700	13.700	2,736,899
2025-04-15	13.730	13.830	13.710	13.780	13.780	2,259,689
2025-04-14	13.890	13.950	13.760	13.810	13.810	3,814,992
2025-04-11	13.620	13.800	13.560	13.720	13.720	3,798,186
2025-04-10	13.710	13.840	13.650	13.700	13.700	6,243,248
2025-04-09	13.550	13.550	13.010	13.500	13.500	8,953,781
2025-04-08	13.710	13.790	13.440	13.660	13.660	7,472,814
2025-04-07	14.050	14.500	13.530	13.530	13.530	9,713,585
2025-04-03	15.190	15.250	14.950	15.030	15.030	6,108,048
2025-04-02	15.230	15.340	15.190	15.270	15.270	2,634,200
2025-04-01	15.160	15.360	15.160	15.250	15.250	3,042,299
2025-03-31	15.370	15.460	15.130	15.170	15.170	5,068,440
2025-03-28	15.590	15.590	15.350	15.350	15.350	5,449,085
2025-03-27	15.410	15.680	15.360	15.540	15.540	9,057,325
2025-03-26	15.380	15.490	15.360	15.450	15.450	4,682,593
2025-03-25	15.410	15.520	15.290	15.420	15.420	4,599,470
2025-03-24	15.220	15.440	15.170	15.440	15.440	5,913,209
2025-03-21	15.320	15.480	15.220	15.290	15.290	5,229,900
2025-03-20	15.270	15.380	15.270	15.320	15.320	2,467,783
2025-03-19	15.370	15.410	15.260	15.300	15.300	4,262,170
2025-03-18	15.430	15.470	15.350	15.410	15.410	3,081,579
2025-03-17	15.460	15.510	15.370	15.420	15.420	4,070,852
2025-03-14	15.360	15.430	15.260	15.420	15.420	4,918,576
2025-03-13	15.360	15.380	15.200	15.320	15.320	3,715,771
2025-03-12	15.400	15.400	15.260	15.320	15.320	3,217,700
2025-03-11	15.250	15.380	15.180	15.360	15.360	3,896,236
2025-03-10	15.200	15.350	15.200	15.350	15.350	5,406,111
2025-03-07	15.100	15.370	15.060	15.200	15.200	6,383,710
2025-03-06	15.010	15.070	14.970	15.060	15.060	3,318,172
2025-03-05	15.060	15.120	14.910	14.960	14.960	3,187,785
2025-03-04	14.940	15.150	14.940	15.090	15.090	2,969,308
2025-03-03	15.140	15.310	14.980	14.980	14.980	4,514,300
2025-02-28	15.200	15.280	15.090	15.130	15.130	4,881,200
2025-02-27	15.240	15.290	15.050	15.230	15.230	4,896,005
2025-02-26	14.890	15.290	14.890	15.220	15.220	6,043,067
2025-02-25	14.810	14.940	14.740	14.900	14.900	3,188,027
2025-02-24	14.930	15.060	14.810	14.860	14.860	4,850,828
2025-02-21	14.870	14.980	14.870	14.930	14.930	2,656,375
2025-02-20	14.960	15.000	14.860	14.890	14.890	2,862,900
2025-02-19	14.910	15.010	14.890	15.000	15.000	2,887,369
2025-02-18	15.020	15.060	14.880	14.920	14.920	3,656,097
2025-02-17	15.130	15.130	15.010	15.040	15.040	4,345,100
2025-02-14	15.070	15.160	15.030	15.070	15.070	2,876,168
2025-02-13	15.180	15.220	15.050	15.070	15.070	3,678,007
2025-02-12	15.250	15.320	15.120	15.180	15.180	3,286,653
2025-02-11	15.130	15.380	15.070	15.270	15.270	4,993,600
2025-02-10	15.190	15.220	15.030	15.150	15.150	5,111,729
2025-02-07	15.110	15.220	15.030	15.140	15.140	4,514,806
2025-02-06	14.940	15.130	14.930	15.130	15.130	3,562,900
2025-02-05	15.400	15.400	14.860	14.950	14.950	6,171,211
2025-01-27	15.290	15.390	15.250	15.350	15.350	4,858,385
2025-01-24	15.060	15.260	15.030	15.240	15.240	3,808,181
2025-01-23	15.080	15.150	14.990	15.110	15.110	3,855,810
2025-01-22	15.000	15.060	14.820	15.000	15.000	2,621,412
2025-01-21	15.040	15.080	14.930	15.060	15.060	2,490,512
2025-01-20	15.000	15.210	14.970	15.010	15.010	3,781,914

← NewerPage 7 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.