Triangle Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	14.870	15.110	14.870	15.030	15.030	6,452,217
2024-10-24	15.010	15.110	14.860	14.940	14.940	4,203,137
2024-10-23	15.090	15.280	14.940	15.080	15.080	6,573,620
2024-10-22	14.920	14.990	14.790	14.960	14.960	5,755,700
2024-10-21	15.000	15.060	14.780	14.880	14.880	8,147,146
2024-10-18	14.610	15.160	14.580	14.980	14.980	8,123,101
2024-10-17	14.850	14.990	14.610	14.620	14.620	4,539,521
2024-10-16	14.770	15.050	14.700	14.850	14.850	5,156,221
2024-10-15	15.140	15.250	14.880	14.890	14.890	6,622,493
2024-10-14	15.030	15.250	14.850	15.230	15.230	7,696,350
2024-10-11	15.380	15.510	14.780	14.980	14.980	8,500,564
2024-10-10	15.160	15.620	15.030	15.380	15.380	11,043,577
2024-10-09	16.010	16.150	15.080	15.090	15.090	16,069,893
2024-10-08	17.540	17.550	15.900	16.340	16.340	24,220,379
2024-09-30	15.510	16.150	15.250	15.960	15.960	20,297,450
2024-09-27	14.680	14.990	14.610	14.920	14.920	6,672,800
2024-09-26	14.060	14.510	14.010	14.510	14.510	7,200,800
2024-09-25	14.050	14.350	14.000	14.060	14.060	9,580,700
2024-09-24	13.430	13.920	13.310	13.880	13.880	7,023,208
2024-09-23	13.530	13.620	13.330	13.370	13.370	3,287,745
2024-09-20	13.720	13.720	13.420	13.540	13.540	3,027,900
2024-09-19	13.400	13.800	13.400	13.650	13.650	3,174,725
2024-09-18	13.320	13.500	13.020	13.460	13.460	3,295,324
2024-09-13	13.450	13.510	13.290	13.330	13.330	2,248,500
2024-09-12	13.380	13.670	13.370	13.450	13.450	3,012,200
2024-09-11	13.170	13.410	13.060	13.380	13.380	3,718,007
2024-09-10	13.190	13.270	12.960	13.190	13.190	3,354,512
2024-09-09	13.230	13.290	13.110	13.190	13.190	3,738,000
2024-09-06	13.520	13.640	13.320	13.330	13.330	3,707,800
2024-09-05	13.500	13.690	13.500	13.530	13.530	2,274,300
2024-09-04	13.530	13.740	13.470	13.560	13.560	2,533,800
2024-09-03	13.830	13.830	13.550	13.600	13.600	2,965,768
2024-09-02	13.880	14.040	13.660	13.660	13.660	5,051,400
2024-08-30	13.600	14.060	13.580	13.880	13.880	6,424,897
2024-08-29	13.570	13.810	13.100	13.720	13.720	9,915,957
2024-08-28	14.040	14.140	13.850	13.990	13.990	3,870,000
2024-08-27	13.990	14.140	13.920	14.070	14.070	2,912,433
2024-08-26	13.770	14.030	13.680	14.020	14.020	3,087,108
2024-08-23	13.600	13.810	13.600	13.800	13.800	3,153,700
2024-08-22	13.720	13.770	13.560	13.640	13.640	4,145,203
2024-08-21	14.640	14.690	14.370	14.380	14.380	3,927,241
2024-08-20	14.970	14.980	14.570	14.640	14.640	4,578,300
2024-08-19	15.000	15.230	14.900	14.940	14.940	4,281,093
2024-08-16	14.900	15.080	14.820	15.050	15.050	4,252,885
2024-08-15	14.620	14.930	14.570	14.800	14.800	2,799,200
2024-08-14	14.870	14.880	14.620	14.620	14.620	2,634,500
2024-08-13	14.840	14.900	14.770	14.880	14.880	2,129,965
2024-08-12	14.990	14.990	14.810	14.840	14.840	2,543,500
2024-08-09	14.970	15.140	14.960	15.010	15.010	3,531,777
2024-08-08	14.870	14.940	14.730	14.930	14.930	2,842,200
2024-08-07	14.900	15.040	14.870	14.890	14.890	2,927,300
2024-08-06	14.910	15.100	14.720	14.950	14.950	5,147,400
2024-08-05	15.000	15.200	14.810	14.870	14.870	8,119,270
2024-08-02	14.910	15.110	14.850	15.060	15.060	4,818,791
2024-08-01	15.130	15.210	14.880	15.060	15.060	7,494,040
2024-07-31	14.480	15.110	14.450	15.100	15.100	8,241,567
2024-07-30	14.340	14.560	14.240	14.520	14.520	5,043,675
2024-07-29	14.680	14.680	14.380	14.400	14.400	3,618,890
2024-07-26	14.400	14.650	14.400	14.560	14.560	4,662,700
2024-07-25	14.200	14.530	14.170	14.400	14.400	4,169,643

← NewerPage 9 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.