Gui Zhou Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 4.720 | 4.750 | 4.610 | 4.640 | 4.385 | 24,113,984 |
| 2024-07-23 | 4.870 | 4.890 | 4.730 | 4.740 | 4.480 | 22,870,460 |
| 2024-07-22 | 4.920 | 4.950 | 4.860 | 4.870 | 4.603 | 18,878,161 |
| 2024-07-19 | 4.940 | 4.960 | 4.900 | 4.930 | 4.660 | 18,674,130 |
| 2024-07-18 | 4.950 | 4.980 | 4.880 | 4.960 | 4.688 | 22,232,533 |
| 2024-07-17 | 5.100 | 5.100 | 4.970 | 4.980 | 4.707 | 23,841,620 |
| 2024-07-16 | 5.110 | 5.130 | 5.070 | 5.090 | 4.811 | 19,504,482 |
| 2024-07-15 | 5.110 | 5.140 | 5.080 | 5.120 | 4.839 | 18,731,638 |
| 2024-07-12 | 5.160 | 5.160 | 5.110 | 5.140 | 4.858 | 20,232,048 |
| 2024-07-11 | 5.180 | 5.230 | 5.120 | 5.170 | 4.886 | 37,855,903 |
| 2024-07-10 | 5.110 | 5.180 | 5.090 | 5.110 | 4.830 | 30,168,254 |
| 2024-07-09 | 4.930 | 5.130 | 4.910 | 5.110 | 4.830 | 40,705,999 |
| 2024-07-08 | 4.990 | 5.000 | 4.900 | 4.910 | 4.641 | 20,100,162 |
| 2024-07-05 | 4.960 | 5.040 | 4.910 | 5.020 | 4.745 | 20,548,365 |
| 2024-07-04 | 5.070 | 5.110 | 4.950 | 4.970 | 4.697 | 31,719,076 |
| 2024-07-03 | 5.110 | 5.130 | 5.060 | 5.080 | 4.801 | 20,167,400 |
| 2024-07-02 | 5.190 | 5.210 | 5.100 | 5.110 | 4.830 | 29,678,773 |
| 2024-07-01 | 5.070 | 5.200 | 5.070 | 5.180 | 4.896 | 30,216,704 |
| 2024-06-28 | 5.050 | 5.140 | 5.050 | 5.070 | 4.792 | 27,314,966 |
| 2024-06-27 | 5.150 | 5.170 | 5.050 | 5.070 | 4.792 | 27,568,908 |
| 2024-06-26 | 5.080 | 5.190 | 5.070 | 5.180 | 4.896 | 24,813,441 |
| 2024-06-25 | 5.110 | 5.150 | 5.050 | 5.100 | 4.820 | 31,749,159 |
| 2024-06-24 | 5.240 | 5.250 | 5.060 | 5.080 | 4.801 | 33,724,139 |
| 2024-06-21 | 5.240 | 5.300 | 5.220 | 5.280 | 4.990 | 17,702,197 |
| 2024-06-20 | 5.350 | 5.370 | 5.210 | 5.250 | 4.962 | 29,080,579 |
| 2024-06-19 | 5.440 | 5.460 | 5.350 | 5.370 | 5.075 | 22,149,347 |
| 2024-06-18 | 5.340 | 5.450 | 5.330 | 5.440 | 5.142 | 25,221,440 |
| 2024-06-17 | 5.320 | 5.410 | 5.310 | 5.360 | 5.066 | 22,303,327 |
| 2024-06-14 | 5.300 | 5.380 | 5.250 | 5.360 | 5.066 | 26,047,231 |
| 2024-06-13 | 5.490 | 5.520 | 5.290 | 5.330 | 5.038 | 46,202,486 |
| 2024-06-12 | 5.430 | 5.550 | 5.410 | 5.510 | 5.208 | 37,100,105 |
| 2024-06-11 | 5.430 | 5.480 | 5.370 | 5.440 | 5.142 | 31,083,825 |
| 2024-06-07 | 5.480 | 5.500 | 5.380 | 5.480 | 5.179 | 39,305,584 |
| 2024-06-06 | 5.590 | 5.630 | 5.400 | 5.430 | 5.132 | 61,615,276 |
| 2024-06-05 | 5.820 | 5.820 | 5.590 | 5.590 | 5.283 | 49,276,668 |
| 2024-06-04 | 5.790 | 5.830 | 5.740 | 5.830 | 5.510 | 30,837,573 |
| 2024-06-03 | 5.700 | 5.870 | 5.680 | 5.780 | 5.463 | 45,884,643 |
| 2024-05-31 | 5.690 | 5.740 | 5.690 | 5.710 | 5.397 | 19,515,483 |
| 2024-05-30 | 5.730 | 5.760 | 5.670 | 5.690 | 5.378 | 30,178,769 |
| 2024-05-29 | 5.740 | 5.810 | 5.690 | 5.740 | 5.425 | 27,946,571 |
| 2024-05-28 | 6.080 | 6.090 | 5.850 | 5.890 | 5.378 | 51,460,347 |
| 2024-05-27 | 6.060 | 6.090 | 5.950 | 6.080 | 5.551 | 31,405,653 |
| 2024-05-24 | 6.070 | 6.110 | 6.020 | 6.020 | 5.497 | 28,284,605 |
| 2024-05-23 | 6.170 | 6.210 | 6.040 | 6.050 | 5.524 | 49,623,902 |
| 2024-05-22 | 6.260 | 6.300 | 6.170 | 6.210 | 5.670 | 31,639,099 |
| 2024-05-21 | 6.320 | 6.320 | 6.220 | 6.260 | 5.716 | 31,748,848 |
| 2024-05-20 | 6.350 | 6.390 | 6.300 | 6.340 | 5.789 | 41,571,543 |
| 2024-05-17 | 6.390 | 6.440 | 6.260 | 6.350 | 5.798 | 49,022,950 |
| 2024-05-16 | 6.520 | 6.590 | 6.360 | 6.380 | 5.825 | 65,799,106 |
| 2024-05-15 | 6.510 | 6.650 | 6.500 | 6.550 | 5.980 | 56,243,025 |
| 2024-05-14 | 6.510 | 6.620 | 6.500 | 6.520 | 5.953 | 41,763,517 |
| 2024-05-13 | 6.510 | 6.580 | 6.310 | 6.540 | 5.971 | 61,850,537 |
| 2024-05-10 | 6.590 | 6.770 | 6.460 | 6.620 | 6.044 | 85,512,668 |
| 2024-05-09 | 6.220 | 6.620 | 6.210 | 6.550 | 5.980 | 105,169,206 |
| 2024-05-08 | 6.420 | 6.460 | 6.160 | 6.190 | 5.652 | 78,010,049 |
| 2024-05-07 | 6.520 | 6.540 | 6.410 | 6.450 | 5.889 | 44,760,502 |
| 2024-05-06 | 6.540 | 6.610 | 6.430 | 6.550 | 5.980 | 64,583,576 |
| 2024-04-30 | 6.450 | 6.520 | 6.340 | 6.430 | 5.871 | 75,161,959 |
| 2024-04-29 | 6.360 | 6.480 | 6.170 | 6.430 | 5.871 | 74,345,972 |
| 2024-04-26 | 6.370 | 6.430 | 6.300 | 6.340 | 5.789 | 55,005,841 |
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.