Gui Zhou Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 5.190 | 5.380 | 5.190 | 5.370 | 4.722 | 22,005,035 |
| 2023-04-26 | 5.150 | 5.220 | 5.070 | 5.190 | 4.564 | 13,912,346 |
| 2023-04-25 | 5.250 | 5.280 | 5.090 | 5.170 | 4.547 | 18,277,915 |
| 2023-04-24 | 5.060 | 5.240 | 5.030 | 5.190 | 4.564 | 18,453,000 |
| 2023-04-21 | 5.200 | 5.280 | 5.060 | 5.070 | 4.459 | 16,211,909 |
| 2023-04-20 | 5.190 | 5.230 | 5.120 | 5.200 | 4.573 | 9,832,680 |
| 2023-04-19 | 5.140 | 5.240 | 5.130 | 5.200 | 4.573 | 9,638,532 |
| 2023-04-18 | 5.150 | 5.190 | 5.120 | 5.160 | 4.538 | 7,314,341 |
| 2023-04-17 | 5.060 | 5.210 | 5.040 | 5.200 | 4.573 | 17,250,371 |
| 2023-04-14 | 5.050 | 5.080 | 4.990 | 5.060 | 4.450 | 8,532,690 |
| 2023-04-13 | 5.050 | 5.110 | 5.010 | 5.050 | 4.441 | 8,643,579 |
| 2023-04-12 | 5.020 | 5.070 | 5.000 | 5.050 | 4.441 | 5,878,886 |
| 2023-04-11 | 5.110 | 5.120 | 4.990 | 5.010 | 4.406 | 8,903,037 |
| 2023-04-10 | 5.060 | 5.120 | 4.990 | 5.090 | 4.476 | 12,766,448 |
| 2023-04-07 | 5.060 | 5.140 | 5.050 | 5.110 | 4.494 | 7,529,437 |
| 2023-04-06 | 5.100 | 5.130 | 4.960 | 5.100 | 4.485 | 15,690,958 |
| 2023-04-04 | 5.170 | 5.190 | 5.070 | 5.090 | 4.476 | 8,466,260 |
| 2023-04-03 | 5.110 | 5.230 | 5.100 | 5.170 | 4.547 | 11,047,343 |
| 2023-03-31 | 5.080 | 5.150 | 5.040 | 5.110 | 4.494 | 6,796,948 |
| 2023-03-30 | 5.050 | 5.090 | 4.970 | 5.080 | 4.467 | 9,869,376 |
| 2023-03-29 | 5.170 | 5.180 | 5.040 | 5.070 | 4.459 | 14,032,538 |
| 2023-03-28 | 5.180 | 5.230 | 5.140 | 5.210 | 4.582 | 9,194,990 |
| 2023-03-27 | 5.200 | 5.220 | 5.080 | 5.180 | 4.555 | 15,363,818 |
| 2023-03-24 | 5.260 | 5.270 | 5.170 | 5.200 | 4.573 | 12,635,572 |
| 2023-03-23 | 5.340 | 5.340 | 5.220 | 5.250 | 4.617 | 13,551,137 |
| 2023-03-22 | 5.360 | 5.410 | 5.320 | 5.340 | 4.696 | 9,632,824 |
| 2023-03-21 | 5.270 | 5.380 | 5.250 | 5.350 | 4.705 | 9,257,004 |
| 2023-03-20 | 5.230 | 5.360 | 5.220 | 5.280 | 4.643 | 16,181,653 |
| 2023-03-17 | 5.260 | 5.290 | 5.210 | 5.240 | 4.608 | 8,412,314 |
| 2023-03-16 | 5.310 | 5.320 | 5.150 | 5.180 | 4.555 | 10,002,869 |
| 2023-03-15 | 5.280 | 5.350 | 5.250 | 5.320 | 4.678 | 9,475,440 |
| 2023-03-14 | 5.300 | 5.340 | 5.110 | 5.220 | 4.591 | 17,427,122 |
| 2023-03-13 | 5.290 | 5.380 | 5.220 | 5.290 | 4.652 | 13,033,474 |
| 2023-03-10 | 5.550 | 5.590 | 5.300 | 5.330 | 4.687 | 26,340,334 |
| 2023-03-09 | 5.650 | 5.660 | 5.540 | 5.610 | 4.934 | 8,477,814 |
| 2023-03-08 | 5.600 | 5.660 | 5.540 | 5.600 | 4.925 | 13,669,643 |
| 2023-03-07 | 5.800 | 5.800 | 5.610 | 5.620 | 4.942 | 17,131,807 |
| 2023-03-06 | 5.780 | 5.980 | 5.750 | 5.800 | 5.101 | 23,275,308 |
| 2023-03-03 | 5.800 | 5.830 | 5.720 | 5.780 | 5.083 | 17,706,679 |
| 2023-03-02 | 5.700 | 5.860 | 5.640 | 5.790 | 5.092 | 26,969,109 |
| 2023-03-01 | 5.540 | 5.750 | 5.530 | 5.640 | 4.960 | 24,469,528 |
| 2023-02-28 | 5.600 | 5.600 | 5.450 | 5.540 | 4.872 | 11,548,534 |
| 2023-02-27 | 5.550 | 5.600 | 5.490 | 5.560 | 4.890 | 11,521,086 |
| 2023-02-24 | 5.590 | 5.640 | 5.530 | 5.590 | 4.916 | 16,158,759 |
| 2023-02-23 | 5.540 | 5.730 | 5.500 | 5.590 | 4.916 | 34,211,325 |
| 2023-02-22 | 5.550 | 5.640 | 5.450 | 5.480 | 4.819 | 19,202,013 |
| 2023-02-21 | 5.450 | 5.780 | 5.410 | 5.500 | 4.837 | 36,156,716 |
| 2023-02-20 | 5.300 | 5.450 | 5.210 | 5.410 | 4.758 | 25,153,714 |
| 2023-02-17 | 5.260 | 5.360 | 5.240 | 5.270 | 4.635 | 18,064,936 |
| 2023-02-16 | 5.380 | 5.420 | 5.170 | 5.240 | 4.608 | 15,795,049 |
| 2023-02-15 | 5.420 | 5.510 | 5.360 | 5.390 | 4.740 | 17,450,694 |
| 2023-02-14 | 5.520 | 5.540 | 5.370 | 5.450 | 4.793 | 24,485,088 |
| 2023-02-13 | 5.270 | 5.580 | 5.220 | 5.480 | 4.819 | 53,087,430 |
| 2023-02-10 | 5.160 | 5.230 | 5.140 | 5.190 | 4.564 | 11,147,197 |
| 2023-02-09 | 5.120 | 5.180 | 5.080 | 5.160 | 4.538 | 8,903,919 |
| 2023-02-08 | 5.150 | 5.160 | 5.060 | 5.100 | 4.485 | 8,071,480 |
| 2023-02-07 | 5.120 | 5.130 | 5.060 | 5.110 | 4.494 | 9,391,597 |
| 2023-02-06 | 5.110 | 5.140 | 5.050 | 5.090 | 4.476 | 12,891,596 |
| 2023-02-03 | 5.200 | 5.230 | 5.070 | 5.120 | 4.503 | 12,447,700 |
| 2023-02-02 | 5.250 | 5.270 | 5.190 | 5.200 | 4.573 | 11,566,326 |
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.