Gui Zhou Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	6.290	6.490	6.250	6.450	5.889	20,709,454
2023-10-26	6.200	6.280	6.090	6.280	5.734	13,377,620
2023-10-25	6.180	6.330	6.180	6.210	5.670	12,977,366
2023-10-24	6.080	6.210	6.050	6.180	5.643	14,991,314
2023-10-23	6.160	6.210	6.010	6.060	5.533	17,091,428
2023-10-20	6.200	6.310	6.120	6.170	5.633	12,659,843
2023-10-19	6.330	6.400	6.200	6.250	5.707	16,340,487
2023-10-18	6.430	6.530	6.290	6.370	5.816	21,409,490
2023-10-17	6.500	6.570	6.400	6.480	5.917	15,242,087
2023-10-16	6.380	6.530	6.330	6.480	5.917	18,812,872
2023-10-13	6.430	6.470	6.360	6.400	5.843	13,443,814
2023-10-12	6.300	6.530	6.240	6.460	5.898	23,267,902
2023-10-11	6.510	6.540	6.250	6.290	5.743	22,019,081
2023-10-10	6.820	6.820	6.460	6.510	5.944	26,084,074
2023-10-09	6.710	6.890	6.710	6.820	6.227	14,619,469
2023-09-28	6.590	6.750	6.580	6.750	6.163	14,503,462
2023-09-27	6.570	6.620	6.480	6.580	6.008	23,101,241
2023-09-26	6.780	6.790	6.510	6.550	5.980	32,573,419
2023-09-25	6.970	7.060	6.720	6.770	6.181	24,353,437
2023-09-22	6.890	7.030	6.850	6.990	6.382	21,250,898
2023-09-21	7.000	7.000	6.830	6.910	6.309	22,955,001
2023-09-20	7.060	7.110	6.980	7.000	6.391	14,938,737
2023-09-19	7.030	7.160	7.010	7.060	6.446	12,825,058
2023-09-18	7.050	7.100	6.880	7.050	6.437	16,171,156
2023-09-15	7.190	7.210	6.910	7.050	6.437	24,318,814
2023-09-14	7.210	7.260	7.120	7.170	6.546	9,943,905
2023-09-13	7.290	7.310	7.150	7.240	6.610	12,608,736
2023-09-12	7.310	7.400	7.270	7.330	6.693	13,858,539
2023-09-11	7.030	7.360	7.030	7.330	6.693	21,352,639
2023-09-08	7.100	7.150	7.000	7.030	6.419	9,846,420
2023-09-07	7.150	7.210	7.060	7.140	6.519	16,419,642
2023-09-06	7.090	7.180	7.040	7.110	6.492	14,287,254
2023-09-05	7.200	7.230	7.040	7.070	6.455	14,477,981
2023-09-04	7.370	7.390	7.090	7.220	6.592	23,413,573
2023-09-01	7.430	7.480	7.270	7.350	6.711	17,529,581
2023-08-31	7.390	7.560	7.360	7.450	6.802	25,971,717
2023-08-30	7.340	7.470	7.290	7.360	6.720	19,340,172
2023-08-29	7.140	7.440	7.080	7.340	6.702	25,838,634
2023-08-28	7.420	7.600	7.030	7.120	6.501	31,959,535
2023-08-25	7.150	7.190	7.000	7.050	6.437	30,421,609
2023-08-24	6.790	7.210	6.790	7.150	6.528	34,269,505
2023-08-23	6.830	6.830	6.680	6.740	6.154	16,194,042
2023-08-22	6.860	7.010	6.710	6.780	6.190	24,184,347
2023-08-21	6.740	6.880	6.710	6.730	6.145	14,344,077
2023-08-18	6.890	6.940	6.730	6.730	6.145	14,975,742
2023-08-17	6.730	6.930	6.620	6.880	6.282	22,399,127
2023-08-16	6.780	6.840	6.660	6.740	6.154	21,976,460
2023-08-15	6.890	6.910	6.700	6.810	6.218	16,420,575
2023-08-14	6.890	6.910	6.760	6.870	6.273	23,259,609
2023-08-11	7.150	7.190	6.940	6.950	6.346	19,779,122
2023-08-10	6.960	7.140	6.910	7.100	6.483	18,714,941
2023-08-09	6.980	7.060	6.900	6.970	6.364	13,973,235
2023-08-08	6.890	7.030	6.860	6.990	6.382	19,766,796
2023-08-07	6.840	7.020	6.790	6.920	6.318	14,982,895
2023-08-04	7.060	7.070	6.860	6.890	6.291	17,081,328
2023-08-03	7.110	7.130	6.870	7.040	6.428	26,965,534
2023-08-02	6.930	7.240	6.880	7.140	6.519	34,054,440
2023-08-01	6.830	6.940	6.720	6.910	6.309	22,155,851
2023-07-31	6.670	6.910	6.650	6.900	6.300	28,161,801
2023-07-28	6.770	6.850	6.670	6.690	6.108	22,790,658

← NewerPage 13 of 21 · 1,216 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.