Gui Zhou Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.510 | 6.530 | 6.340 | 6.390 | 5.834 | 51,644,232 |
| 2024-04-24 | 6.370 | 6.590 | 6.340 | 6.550 | 5.980 | 61,741,646 |
| 2024-04-23 | 6.610 | 6.610 | 6.200 | 6.300 | 5.752 | 96,582,847 |
| 2024-04-22 | 6.750 | 6.880 | 6.590 | 6.700 | 6.117 | 73,877,999 |
| 2024-04-19 | 6.790 | 6.980 | 6.680 | 6.750 | 6.163 | 94,858,013 |
| 2024-04-18 | 6.500 | 6.960 | 6.470 | 6.690 | 6.108 | 138,111,358 |
| 2024-04-17 | 6.110 | 6.560 | 6.060 | 6.490 | 5.926 | 138,351,277 |
| 2024-04-16 | 6.140 | 6.260 | 5.990 | 6.090 | 5.560 | 100,384,142 |
| 2024-04-15 | 5.990 | 6.300 | 5.990 | 6.150 | 5.615 | 109,682,793 |
| 2024-04-12 | 5.750 | 6.130 | 5.750 | 5.950 | 5.433 | 114,741,366 |
| 2024-04-11 | 5.480 | 5.830 | 5.460 | 5.740 | 5.241 | 100,235,296 |
| 2024-04-10 | 5.570 | 5.590 | 5.460 | 5.500 | 5.022 | 44,778,808 |
| 2024-04-09 | 5.540 | 5.610 | 5.480 | 5.570 | 5.086 | 52,510,548 |
| 2024-04-08 | 5.470 | 5.590 | 5.460 | 5.560 | 5.077 | 73,293,593 |
| 2024-04-03 | 5.380 | 5.530 | 5.340 | 5.500 | 5.022 | 97,522,197 |
| 2024-04-02 | 5.720 | 5.730 | 5.480 | 5.520 | 5.040 | 101,324,611 |
| 2024-04-01 | 5.600 | 5.880 | 5.600 | 5.860 | 5.350 | 72,397,504 |
| 2024-03-29 | 5.560 | 5.590 | 5.540 | 5.590 | 5.104 | 6,797,208 |
| 2024-03-28 | 5.500 | 5.590 | 5.500 | 5.570 | 5.086 | 21,643,107 |
| 2024-03-27 | 5.510 | 5.580 | 5.500 | 5.520 | 5.040 | 25,199,111 |
| 2024-03-26 | 5.500 | 5.540 | 5.430 | 5.520 | 5.040 | 20,846,320 |
| 2024-03-25 | 5.500 | 5.590 | 5.480 | 5.510 | 5.031 | 21,366,664 |
| 2024-03-22 | 5.530 | 5.540 | 5.440 | 5.500 | 5.022 | 24,747,438 |
| 2024-03-21 | 5.620 | 5.650 | 5.540 | 5.560 | 5.077 | 29,875,743 |
| 2024-03-20 | 5.600 | 5.630 | 5.570 | 5.620 | 5.131 | 23,773,497 |
| 2024-03-19 | 5.680 | 5.680 | 5.600 | 5.610 | 5.122 | 37,370,776 |
| 2024-03-18 | 5.680 | 5.710 | 5.620 | 5.680 | 5.186 | 56,785,504 |
| 2024-03-15 | 5.650 | 5.750 | 5.620 | 5.750 | 5.250 | 26,657,544 |
| 2024-03-14 | 5.720 | 5.750 | 5.620 | 5.670 | 5.177 | 27,221,490 |
| 2024-03-13 | 5.750 | 5.770 | 5.720 | 5.740 | 5.241 | 23,496,717 |
| 2024-03-12 | 5.830 | 5.860 | 5.710 | 5.780 | 5.277 | 35,160,029 |
| 2024-03-11 | 5.910 | 5.930 | 5.800 | 5.870 | 5.360 | 29,089,307 |
| 2024-03-08 | 5.900 | 5.990 | 5.840 | 5.920 | 5.405 | 29,136,368 |
| 2024-03-07 | 5.880 | 6.060 | 5.820 | 6.030 | 5.506 | 41,060,018 |
| 2024-03-06 | 5.710 | 5.980 | 5.680 | 5.880 | 5.369 | 38,447,650 |
| 2024-03-05 | 5.740 | 5.740 | 5.650 | 5.680 | 5.186 | 12,010,564 |
| 2024-03-04 | 5.780 | 5.810 | 5.660 | 5.770 | 5.268 | 15,810,829 |
| 2024-03-01 | 5.750 | 5.830 | 5.700 | 5.790 | 5.287 | 20,246,511 |
| 2024-02-29 | 5.500 | 5.780 | 5.490 | 5.780 | 5.277 | 27,752,112 |
| 2024-02-28 | 5.860 | 5.900 | 5.560 | 5.570 | 5.086 | 42,673,632 |
| 2024-02-27 | 5.800 | 5.880 | 5.720 | 5.850 | 5.341 | 24,777,408 |
| 2024-02-26 | 5.820 | 5.900 | 5.730 | 5.790 | 5.287 | 24,372,605 |
| 2024-02-23 | 5.720 | 5.800 | 5.670 | 5.770 | 5.268 | 18,442,888 |
| 2024-02-22 | 5.650 | 5.790 | 5.650 | 5.740 | 5.241 | 18,436,370 |
| 2024-02-21 | 5.600 | 5.810 | 5.560 | 5.700 | 5.204 | 22,399,372 |
| 2024-02-20 | 5.620 | 5.670 | 5.550 | 5.630 | 5.140 | 17,143,568 |
| 2024-02-19 | 5.590 | 5.750 | 5.570 | 5.660 | 5.168 | 38,419,823 |
| 2024-02-08 | 5.360 | 5.630 | 5.070 | 5.550 | 5.067 | 51,470,915 |
| 2024-02-07 | 5.000 | 5.370 | 4.960 | 5.240 | 4.784 | 37,566,324 |
| 2024-02-06 | 4.750 | 5.070 | 4.560 | 5.020 | 4.583 | 38,451,876 |
| 2024-02-05 | 5.030 | 5.050 | 4.670 | 4.770 | 4.355 | 37,164,735 |
| 2024-02-02 | 5.230 | 5.330 | 4.950 | 5.090 | 4.647 | 34,698,570 |
| 2024-02-01 | 5.350 | 5.380 | 5.160 | 5.200 | 4.748 | 29,951,438 |
| 2024-01-31 | 5.580 | 5.630 | 5.370 | 5.370 | 4.903 | 26,783,766 |
| 2024-01-30 | 5.590 | 5.770 | 5.560 | 5.600 | 5.113 | 26,657,023 |
| 2024-01-29 | 5.790 | 5.850 | 5.600 | 5.620 | 5.131 | 26,355,744 |
| 2024-01-26 | 5.840 | 5.960 | 5.760 | 5.790 | 5.287 | 30,336,372 |
| 2024-01-25 | 5.660 | 5.850 | 5.460 | 5.840 | 5.332 | 39,559,801 |
| 2024-01-24 | 5.730 | 5.790 | 5.500 | 5.750 | 5.250 | 20,487,423 |
| 2024-01-23 | 5.580 | 5.760 | 5.440 | 5.680 | 5.186 | 25,728,573 |
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.