Gui Zhou Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	5.970	5.970	5.500	5.540	5.058	26,262,305
2024-01-19	6.020	6.170	5.940	5.970	5.451	23,129,145
2024-01-18	6.060	6.130	5.860	6.090	5.560	33,501,938
2024-01-17	6.190	6.330	6.130	6.190	5.652	24,851,189
2024-01-16	6.180	6.290	6.100	6.170	5.633	21,282,319
2024-01-15	6.090	6.150	6.010	6.100	5.570	13,506,398
2024-01-12	6.040	6.160	5.990	6.100	5.570	17,617,710
2024-01-11	5.890	6.060	5.860	6.040	5.515	15,727,838
2024-01-10	5.920	5.950	5.850	5.900	5.387	10,001,208
2024-01-09	5.850	5.930	5.840	5.900	5.387	11,009,362
2024-01-08	6.000	6.000	5.860	5.860	5.350	16,598,513
2024-01-05	6.140	6.140	5.970	6.000	5.478	18,096,512
2024-01-04	6.110	6.140	6.070	6.120	5.588	11,052,490
2024-01-03	6.140	6.180	6.070	6.120	5.588	15,481,708
2024-01-02	6.120	6.190	6.060	6.150	5.615	16,570,639
2023-12-29	5.950	6.120	5.930	6.120	5.588	19,396,742
2023-12-28	5.900	5.980	5.860	5.960	5.442	18,644,202
2023-12-27	5.840	5.960	5.800	5.940	5.423	10,988,454
2023-12-26	5.910	5.950	5.820	5.840	5.332	10,623,844
2023-12-25	5.820	5.920	5.810	5.900	5.387	13,631,445
2023-12-22	5.820	5.900	5.770	5.820	5.314	13,166,000
2023-12-21	5.780	5.830	5.710	5.800	5.296	11,969,015
2023-12-20	5.940	5.940	5.800	5.800	5.296	9,603,508
2023-12-19	5.980	6.000	5.850	5.910	5.396	10,860,007
2023-12-18	6.140	6.140	5.970	5.980	5.460	13,024,711
2023-12-15	6.110	6.180	6.050	6.080	5.551	10,902,344
2023-12-14	6.160	6.210	6.120	6.130	5.597	7,943,819
2023-12-13	6.150	6.230	6.100	6.150	5.615	9,972,810
2023-12-12	6.150	6.180	6.070	6.160	5.624	9,861,749
2023-12-11	6.010	6.120	5.950	6.110	5.579	12,477,196
2023-12-08	6.130	6.130	6.010	6.030	5.506	13,091,149
2023-12-07	6.100	6.160	6.050	6.130	5.597	10,898,364
2023-12-06	6.060	6.160	6.050	6.100	5.570	10,490,880
2023-12-05	6.180	6.190	6.070	6.070	5.542	11,957,580
2023-12-04	6.220	6.270	6.160	6.200	5.661	13,900,957
2023-12-01	6.180	6.270	6.120	6.220	5.679	16,780,125
2023-11-30	6.410	6.410	6.060	6.180	5.643	34,824,011
2023-11-29	6.460	6.500	6.360	6.390	5.834	10,531,240
2023-11-28	6.450	6.470	6.380	6.440	5.880	8,512,535
2023-11-27	6.460	6.510	6.420	6.460	5.898	14,047,940
2023-11-24	6.500	6.510	6.400	6.430	5.871	10,494,420
2023-11-23	6.360	6.530	6.330	6.500	5.935	17,693,790
2023-11-22	6.440	6.460	6.340	6.340	5.789	15,056,625
2023-11-21	6.490	6.540	6.420	6.450	5.889	16,183,449
2023-11-20	6.620	6.650	6.440	6.500	5.935	21,860,837
2023-11-17	6.390	6.600	6.330	6.590	6.017	26,023,191
2023-11-16	6.500	6.530	6.370	6.390	5.834	19,530,149
2023-11-15	6.280	6.580	6.250	6.500	5.935	41,324,235
2023-11-14	6.170	6.220	6.130	6.190	5.652	14,219,367
2023-11-13	6.190	6.280	6.080	6.150	5.615	21,454,391
2023-11-10	6.030	6.320	6.010	6.230	5.688	38,795,027
2023-11-09	6.030	6.110	6.000	6.030	5.506	21,259,949
2023-11-08	6.070	6.070	5.980	6.050	5.524	23,975,049
2023-11-07	6.070	6.120	5.960	6.060	5.533	42,538,571
2023-11-06	6.520	6.530	6.000	6.110	5.579	59,069,334
2023-11-03	6.410	6.530	6.410	6.450	5.889	12,930,234
2023-11-02	6.480	6.500	6.370	6.410	5.853	11,761,760
2023-11-01	6.470	6.540	6.420	6.470	5.907	16,773,974
2023-10-31	6.490	6.580	6.400	6.450	5.889	16,862,844
2023-10-30	6.540	6.600	6.470	6.530	5.962	27,677,028

← NewerPage 12 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.