Gui Zhou Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	6.860	6.920	6.770	6.780	6.190	14,517,867
2023-07-26	6.940	6.990	6.820	6.870	6.273	19,419,616
2023-07-25	6.750	7.000	6.710	6.920	6.318	37,585,336
2023-07-24	6.730	6.850	6.630	6.700	6.117	25,238,145
2023-07-21	6.740	6.820	6.630	6.670	6.090	27,886,358
2023-07-20	6.900	7.030	6.730	6.760	6.172	32,566,851
2023-07-19	6.920	7.020	6.820	6.920	6.318	34,249,478
2023-07-18	6.730	6.990	6.590	6.890	6.291	54,644,803
2023-07-17	6.580	6.840	6.540	6.730	6.145	72,253,208
2023-07-14	6.520	6.580	6.340	6.460	5.898	42,055,909
2023-07-13	6.420	6.590	6.340	6.500	5.935	71,479,826
2023-07-12	6.590	6.810	6.460	6.500	5.935	131,667,952
2023-07-11	6.150	6.770	6.130	6.710	6.127	147,618,931
2023-07-10	5.900	6.230	5.880	6.150	5.615	55,388,847
2023-07-07	5.810	5.950	5.770	5.840	5.332	28,026,848
2023-07-06	5.720	5.920	5.650	5.900	5.387	20,889,282
2023-07-05	5.800	5.810	5.720	5.730	5.232	16,987,623
2023-07-04	5.620	5.910	5.600	5.810	5.305	38,132,711
2023-07-03	5.600	5.700	5.580	5.630	5.140	15,050,045
2023-06-30	5.530	5.650	5.510	5.600	5.113	20,793,936
2023-06-29	5.520	5.610	5.470	5.530	5.049	19,299,392
2023-06-28	5.480	5.540	5.410	5.520	5.040	12,571,243
2023-06-27	5.320	5.490	5.280	5.480	5.003	12,490,431
2023-06-26	5.390	5.430	5.280	5.320	4.857	11,279,594
2023-06-21	5.310	5.480	5.310	5.400	4.930	14,222,100
2023-06-20	5.320	5.360	5.300	5.330	4.867	10,877,600
2023-06-19	5.390	5.440	5.330	5.330	4.867	8,308,060
2023-06-16	5.430	5.470	5.380	5.390	4.921	10,697,301
2023-06-15	5.500	5.540	5.410	5.450	4.976	12,504,839
2023-06-14	5.500	5.560	5.470	5.510	5.031	17,173,791
2023-06-13	5.410	5.530	5.360	5.470	4.994	18,904,397
2023-06-12	5.290	5.410	5.260	5.390	4.921	16,063,123
2023-06-09	5.200	5.330	5.190	5.310	4.848	12,337,764
2023-06-08	5.300	5.300	5.160	5.180	4.730	13,733,576
2023-06-07	5.440	5.460	5.370	5.430	4.775	12,393,617
2023-06-06	5.530	5.550	5.410	5.420	4.766	26,621,191
2023-06-05	5.290	5.600	5.280	5.550	4.881	40,742,408
2023-06-02	5.220	5.280	5.210	5.270	4.635	9,048,399
2023-06-01	5.150	5.260	5.120	5.190	4.564	11,876,159
2023-05-31	5.150	5.200	5.100	5.150	4.529	9,551,887
2023-05-30	5.160	5.190	5.090	5.160	4.538	10,131,061
2023-05-29	5.250	5.260	5.120	5.140	4.520	13,581,197
2023-05-26	5.180	5.250	5.120	5.240	4.608	8,323,017
2023-05-25	5.250	5.250	5.130	5.200	4.573	10,803,175
2023-05-24	5.250	5.300	5.200	5.250	4.617	10,505,488
2023-05-23	5.250	5.300	5.230	5.250	4.617	12,967,561
2023-05-22	5.280	5.320	5.230	5.250	4.617	12,530,475
2023-05-19	5.390	5.400	5.250	5.270	4.635	15,548,533
2023-05-18	5.420	5.430	5.320	5.380	4.731	19,756,997
2023-05-17	5.500	5.530	5.360	5.420	4.766	24,003,347
2023-05-16	5.600	5.620	5.470	5.500	4.837	16,233,546
2023-05-15	5.570	5.610	5.490	5.600	4.925	10,083,876
2023-05-12	5.610	5.690	5.560	5.580	4.907	15,275,941
2023-05-11	5.660	5.720	5.600	5.620	4.942	17,680,785
2023-05-10	5.630	5.780	5.630	5.670	4.986	20,947,428
2023-05-09	5.710	5.800	5.630	5.640	4.960	26,086,680
2023-05-08	5.740	5.740	5.600	5.660	4.977	20,579,350
2023-05-05	5.790	5.790	5.590	5.720	5.030	29,263,830
2023-05-04	5.380	5.840	5.350	5.800	5.101	53,493,050
2023-04-28	5.410	5.420	5.290	5.410	4.758	20,566,398

← NewerPage 14 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.