Gui Zhou Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.160	4.220	4.150	4.200	4.200	21,117,845
2026-10-16	4.140	4.210	4.130	4.170	4.170	18,392,980
2026-10-15	4.210	4.210	4.110	4.130	4.130	25,093,729
2026-10-14	4.240	4.270	4.230	4.250	4.250	12,978,568
2026-10-13	4.250	4.270	4.220	4.250	4.250	15,386,469
2026-10-12	4.270	4.290	4.250	4.260	4.260	18,619,008
2026-10-09	4.220	4.290	4.210	4.270	4.270	24,853,264
2026-10-08	4.200	4.230	4.190	4.220	4.220	16,706,424
2026-09-30	4.190	4.210	4.180	4.200	4.200	10,699,897
2026-09-29	4.150	4.190	4.150	4.180	4.180	10,655,900
2026-09-28	4.200	4.210	4.130	4.160	4.160	15,006,355
2026-09-24	4.220	4.240	4.190	4.200	4.200	11,807,920
2026-09-23	4.250	4.260	4.220	4.220	4.220	12,216,656
2026-09-22	4.270	4.280	4.230	4.240	4.240	17,548,100
2026-09-21	4.240	4.280	4.220	4.270	4.270	19,086,166
2026-09-18	4.240	4.260	4.230	4.240	4.240	16,061,200
2026-09-17	4.210	4.230	4.190	4.230	4.230	13,406,900
2026-09-16	4.240	4.240	4.180	4.230	4.230	24,327,279
2026-09-15	4.300	4.300	4.230	4.250	4.250	20,349,904
2026-09-14	4.320	4.350	4.280	4.300	4.300	18,946,900
2026-09-11	4.370	4.380	4.300	4.330	4.330	23,326,684
2026-09-10	4.380	4.400	4.360	4.380	4.380	19,002,977
2026-09-09	4.380	4.410	4.350	4.400	4.400	18,781,434
2026-09-08	4.310	4.390	4.300	4.380	4.380	24,056,344
2026-09-07	4.360	4.360	4.300	4.310	4.310	23,893,377
2026-09-04	4.360	4.400	4.340	4.350	4.350	19,633,072
2026-09-03	4.370	4.400	4.340	4.340	4.340	15,645,984
2026-09-02	4.410	4.420	4.350	4.360	4.360	25,071,461
2026-09-01	4.430	4.460	4.420	4.420	4.420	36,622,602
2026-08-31	4.500	4.510	4.380	4.420	4.420	51,988,523
2026-08-28	4.320	4.380	4.310	4.370	4.370	23,763,195
2026-08-27	4.340	4.350	4.280	4.330	4.330	19,823,160
2026-08-26	4.300	4.360	4.290	4.350	4.350	19,092,330
2026-08-25	4.240	4.330	4.240	4.320	4.320	20,136,164
2026-08-24	4.230	4.260	4.220	4.250	4.250	12,952,906
2026-08-21	4.250	4.250	4.210	4.230	4.230	13,067,179
2026-08-20	4.220	4.270	4.220	4.250	4.250	16,011,868
2026-08-19	4.270	4.270	4.200	4.220	4.220	22,074,660
2026-08-18	4.300	4.310	4.250	4.270	4.270	19,381,516
2026-08-17	4.310	4.320	4.270	4.310	4.310	23,686,242
2026-08-14	4.330	4.340	4.290	4.310	4.310	17,954,740
2026-08-13	4.380	4.380	4.330	4.330	4.330	20,098,471
2026-08-12	4.320	4.390	4.310	4.380	4.380	29,366,129
2026-08-11	4.360	4.390	4.310	4.310	4.310	32,332,379
2026-08-10	4.390	4.460	4.390	4.400	4.400	50,498,551
2026-08-07	4.390	4.430	4.300	4.310	4.310	29,055,629
2026-08-06	4.320	4.330	4.250	4.280	4.280	21,709,148
2026-08-05	4.360	4.360	4.310	4.330	4.330	22,366,561
2026-08-04	4.420	4.420	4.340	4.370	4.370	31,780,230
2026-08-03	4.370	4.430	4.350	4.410	4.410	42,758,762
2026-07-31	4.370	4.400	4.330	4.370	4.370	25,196,092
2026-07-30	4.350	4.410	4.330	4.380	4.380	25,884,152
2026-07-29	4.290	4.380	4.290	4.360	4.360	20,762,148
2026-07-28	4.270	4.320	4.240	4.310	4.310	17,868,881
2026-07-27	4.240	4.300	4.230	4.290	4.290	14,655,040
2026-07-24	4.300	4.330	4.230	4.230	4.230	15,930,815
2026-07-23	4.240	4.340	4.230	4.330	4.330	20,218,000
2026-07-22	4.260	4.260	4.200	4.250	4.250	20,661,402
2026-07-21	4.310	4.340	4.240	4.260	4.260	27,691,764
2026-07-20	4.260	4.340	4.250	4.300	4.300	26,868,455

Page 1 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-15	0.0900 CNY
2025-12-05	0.0400 CNY
2025-07-07	0.1300 CNY
2024-05-29	0.2000 CNY
2023-06-08	0.2000 CNY
2022-04-12	0.1200 CNY
2021-06-11	0.1500 CNY
2020-07-09	0.0400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.