Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	15.000	15.210	14.970	15.010	15.010	3,781,914
2025-01-17	14.580	14.990	14.580	14.950	14.950	6,550,114
2025-01-16	14.640	14.820	14.580	14.630	14.630	3,600,084
2025-01-15	14.620	14.740	14.540	14.630	14.630	2,759,300
2025-01-14	14.300	14.670	14.300	14.630	14.630	4,367,344
2025-01-13	14.280	14.400	14.210	14.290	14.290	2,763,497
2025-01-10	14.490	14.550	14.330	14.330	14.330	2,834,200
2025-01-09	14.570	14.720	14.480	14.500	14.500	3,061,018
2025-01-08	14.630	14.740	14.340	14.700	14.700	5,584,775
2025-01-07	14.770	14.880	14.600	14.670	14.670	4,323,083
2025-01-06	14.480	14.780	14.410	14.770	14.770	6,730,584
2025-01-03	14.680	14.950	14.420	14.480	14.480	6,340,900
2025-01-02	15.070	15.210	14.560	14.670	14.670	6,631,548
2024-12-31	15.420	15.480	15.070	15.070	15.070	4,990,080
2024-12-30	15.320	15.450	15.260	15.420	15.420	3,956,900
2024-12-27	15.380	15.420	15.300	15.320	15.320	4,750,648
2024-12-26	15.250	15.400	15.180	15.350	15.350	5,934,374
2024-12-25	15.150	15.240	15.050	15.180	15.180	3,518,449
2024-12-24	14.990	15.240	14.990	15.180	15.180	3,784,140
2024-12-23	15.130	15.270	15.000	15.010	15.010	3,942,180
2024-12-20	15.120	15.220	15.090	15.150	15.150	3,760,185
2024-12-19	15.250	15.260	15.020	15.160	15.160	5,139,109
2024-12-18	15.310	15.560	15.280	15.310	15.310	3,896,584
2024-12-17	15.360	15.510	15.260	15.350	15.350	4,815,800
2024-12-16	15.380	15.530	15.300	15.370	15.370	4,365,400
2024-12-13	15.670	15.680	15.360	15.380	15.380	6,151,200
2024-12-12	15.690	15.750	15.580	15.740	15.740	5,137,200
2024-12-11	15.730	15.860	15.650	15.680	15.680	6,197,584
2024-12-10	15.990	16.040	15.730	15.750	15.750	12,370,384
2024-12-09	15.560	15.850	15.510	15.660	15.660	8,596,354
2024-12-06	15.480	15.750	15.460	15.580	15.580	10,867,617
2024-12-05	15.260	15.520	15.200	15.500	15.500	8,799,981
2024-12-04	15.440	15.520	15.220	15.270	15.270	9,088,091
2024-12-03	15.300	15.450	15.150	15.440	15.440	11,054,191
2024-12-02	15.170	15.280	15.110	15.280	15.280	7,413,968
2024-11-29	14.980	15.230	14.910	15.140	15.140	7,194,700
2024-11-28	14.920	15.040	14.850	15.000	15.000	4,948,625
2024-11-27	14.740	14.950	14.600	14.940	14.940	5,809,292
2024-11-26	14.860	15.140	14.750	14.820	14.820	5,765,917
2024-11-25	14.740	14.990	14.640	14.920	14.920	6,958,068
2024-11-22	15.340	15.350	14.730	14.730	14.730	10,678,900
2024-11-21	15.290	15.450	15.240	15.330	15.330	8,938,395
2024-11-20	15.400	15.400	15.220	15.360	15.360	9,839,904
2024-11-19	15.210	15.390	15.140	15.390	15.390	11,479,916
2024-11-18	15.040	15.420	14.980	15.160	15.160	12,548,997
2024-11-15	14.960	15.090	14.860	14.890	14.890	5,715,819
2024-11-14	15.290	15.310	14.940	14.950	14.950	6,897,900
2024-11-13	15.180	15.330	15.020	15.280	15.280	8,355,475
2024-11-12	15.150	15.360	15.040	15.180	15.180	13,445,462
2024-11-11	14.960	15.090	14.850	15.090	15.090	7,849,949
2024-11-08	15.150	15.190	14.840	14.930	14.930	9,187,177
2024-11-07	14.750	15.010	14.700	15.010	15.010	9,588,216
2024-11-06	14.760	15.170	14.720	14.780	14.780	10,544,611
2024-11-05	14.480	14.730	14.400	14.720	14.720	8,838,161
2024-11-04	14.280	14.490	14.280	14.490	14.490	5,399,755
2024-11-01	14.520	14.520	14.250	14.280	14.280	9,035,303
2024-10-31	14.510	14.620	14.420	14.520	14.520	9,300,400
2024-10-30	14.590	14.800	14.500	14.580	14.580	8,086,294
2024-10-29	15.070	15.070	14.600	14.620	14.620	16,642,542
2024-10-28	15.020	15.240	14.890	15.220	15.220	9,302,440

← NewerPage 8 of 21 · 1,213 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.