Gui Zhou Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	5.250	5.270	5.190	5.200	4.573	11,566,326
2023-02-01	5.130	5.260	5.090	5.240	4.608	18,071,744
2023-01-31	5.080	5.130	5.030	5.130	4.511	13,914,139
2023-01-30	5.160	5.190	5.080	5.110	4.494	17,387,276
2023-01-20	5.150	5.170	5.070	5.140	4.520	14,430,850
2023-01-19	5.060	5.150	5.030	5.140	4.520	18,899,494
2023-01-18	4.930	5.140	4.910	5.060	4.450	24,492,402
2023-01-17	4.930	4.960	4.890	4.930	4.336	10,211,460
2023-01-16	4.800	4.920	4.790	4.900	4.309	12,105,947
2023-01-13	4.790	4.810	4.750	4.790	4.212	6,025,980
2023-01-12	4.830	4.840	4.730	4.760	4.186	10,706,911
2023-01-11	4.890	4.900	4.790	4.810	4.230	8,857,068
2023-01-10	4.910	4.940	4.820	4.890	4.300	9,547,050
2023-01-09	4.920	5.020	4.870	4.880	4.292	13,616,002
2023-01-06	4.800	4.920	4.790	4.920	4.327	11,798,840
2023-01-05	4.760	4.900	4.760	4.810	4.230	14,699,140
2023-01-04	4.750	4.800	4.730	4.790	4.212	8,802,400
2023-01-03	4.790	4.800	4.730	4.770	4.195	11,953,218
2022-12-30	4.800	4.860	4.770	4.790	4.212	6,998,140
2022-12-29	4.760	4.840	4.720	4.790	4.212	7,507,623
2022-12-28	4.830	4.860	4.740	4.760	4.186	8,183,375
2022-12-27	4.850	4.850	4.770	4.840	4.256	6,152,800
2022-12-26	4.720	4.860	4.690	4.850	4.265	9,205,893
2022-12-23	4.780	4.790	4.630	4.690	4.124	8,424,725
2022-12-22	4.840	4.900	4.730	4.780	4.204	8,265,122
2022-12-21	4.840	4.850	4.760	4.810	4.230	8,508,743
2022-12-20	4.870	4.920	4.820	4.850	4.265	6,818,550
2022-12-19	4.990	5.030	4.860	4.880	4.292	8,648,653
2022-12-16	4.950	5.040	4.950	4.980	4.379	7,739,536
2022-12-15	4.880	5.030	4.840	5.010	4.406	16,989,166
2022-12-14	4.920	4.940	4.870	4.880	4.292	6,738,638
2022-12-13	4.940	4.960	4.850	4.890	4.300	13,151,097
2022-12-12	5.000	5.020	4.900	4.950	4.353	12,843,142
2022-12-09	5.060	5.100	4.990	5.020	4.415	11,626,185
2022-12-08	5.040	5.130	5.030	5.060	4.450	10,105,291
2022-12-07	5.050	5.120	5.050	5.070	4.459	9,395,233
2022-12-06	5.100	5.250	5.070	5.090	4.476	17,377,216
2022-12-05	4.820	5.200	4.820	5.130	4.511	34,087,659
2022-12-02	4.820	4.860	4.780	4.850	4.265	13,343,129
2022-12-01	4.780	4.900	4.780	4.830	4.248	18,420,374
2022-11-30	4.650	4.830	4.620	4.750	4.177	22,689,808
2022-11-29	4.570	4.660	4.540	4.640	4.080	14,353,643
2022-11-28	4.530	4.590	4.500	4.550	4.001	10,893,460
2022-11-25	4.670	4.670	4.590	4.600	4.045	8,589,674
2022-11-24	4.650	4.660	4.580	4.650	4.089	11,123,328
2022-11-23	4.640	4.690	4.590	4.630	4.072	9,975,920
2022-11-22	4.670	4.710	4.620	4.650	4.089	9,535,120
2022-11-21	4.630	4.670	4.580	4.660	4.098	9,188,020
2022-11-18	4.700	4.740	4.640	4.650	4.089	11,354,260
2022-11-17	4.800	4.820	4.630	4.690	4.124	27,470,472
2022-11-16	4.680	4.730	4.660	4.710	4.142	8,506,230
2022-11-15	4.610	4.720	4.560	4.690	4.124	14,283,180
2022-11-14	4.620	4.690	4.600	4.610	4.054	9,405,412
2022-11-11	4.660	4.690	4.600	4.660	4.098	13,380,502
2022-11-10	4.600	4.620	4.540	4.580	4.028	7,292,304
2022-11-09	4.610	4.670	4.570	4.630	4.072	10,273,360
2022-11-08	4.630	4.630	4.530	4.590	4.037	13,072,433
2022-11-07	4.560	4.650	4.520	4.630	4.072	14,721,574
2022-11-04	4.520	4.590	4.500	4.580	4.028	13,913,772
2022-11-03	4.440	4.550	4.420	4.510	3.966	12,300,555

← NewerPage 16 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.