Gui Zhou Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	4.400	4.510	4.380	4.450	3.913	12,961,775
2022-11-01	4.280	4.420	4.260	4.420	3.887	13,622,920
2022-10-31	4.160	4.300	4.110	4.240	3.729	13,184,390
2022-10-28	4.330	4.390	4.140	4.190	3.685	12,193,140
2022-10-27	4.380	4.420	4.330	4.350	3.825	9,884,819
2022-10-26	4.380	4.440	4.350	4.390	3.861	11,358,069
2022-10-25	4.340	4.400	4.250	4.370	3.843	11,704,080
2022-10-24	4.340	4.440	4.300	4.330	3.808	13,371,129
2022-10-21	4.380	4.420	4.320	4.340	3.817	9,200,582
2022-10-20	4.380	4.420	4.300	4.370	3.843	10,496,810
2022-10-19	4.430	4.460	4.380	4.390	3.861	10,742,792
2022-10-18	4.520	4.520	4.400	4.430	3.896	12,362,141
2022-10-17	4.410	4.510	4.380	4.490	3.949	10,943,727
2022-10-14	4.350	4.470	4.340	4.450	3.913	14,195,202
2022-10-13	4.340	4.370	4.280	4.330	3.808	12,782,880
2022-10-12	4.200	4.360	4.190	4.340	3.817	12,773,050
2022-10-11	4.250	4.310	4.210	4.260	3.746	12,010,294
2022-10-10	4.460	4.460	4.240	4.250	3.738	16,353,170
2022-09-30	4.480	4.560	4.420	4.450	3.913	16,534,396
2022-09-29	4.620	4.680	4.440	4.480	3.940	24,868,891
2022-09-28	4.930	4.930	4.590	4.590	4.037	30,146,090
2022-09-27	4.680	4.960	4.660	4.880	4.292	35,364,799
2022-09-26	4.760	4.760	4.570	4.600	4.045	30,530,325
2022-09-23	5.040	5.040	4.740	4.780	4.204	27,926,035
2022-09-22	5.120	5.120	4.920	4.960	4.362	38,575,426
2022-09-21	4.930	5.150	4.850	5.130	4.511	66,072,140
2022-09-20	4.550	4.920	4.540	4.920	4.327	27,072,073
2022-09-19	4.650	4.700	4.440	4.470	3.931	27,566,700
2022-09-16	4.940	4.950	4.660	4.660	4.098	25,092,116
2022-09-15	5.320	5.350	4.880	4.960	4.362	33,012,104
2022-09-14	5.200	5.390	5.100	5.220	4.591	33,055,546
2022-09-13	5.210	5.480	5.210	5.320	4.678	45,238,560
2022-09-09	5.110	5.390	5.090	5.210	4.582	51,049,353
2022-09-08	5.120	5.160	5.090	5.090	4.476	11,767,487
2022-09-07	5.160	5.170	5.080	5.140	4.520	22,994,725
2022-09-06	4.990	5.150	4.960	5.130	4.511	24,810,595
2022-09-05	4.960	5.000	4.920	4.970	4.371	12,420,542
2022-09-02	4.910	5.020	4.890	4.960	4.362	16,140,709
2022-09-01	4.950	5.010	4.880	4.880	4.292	17,942,782
2022-08-31	5.020	5.050	4.850	4.960	4.362	25,782,720
2022-08-30	4.960	5.100	4.930	4.990	4.388	24,402,147
2022-08-29	4.680	5.050	4.600	4.960	4.362	26,370,514
2022-08-26	4.850	4.860	4.750	4.760	4.186	15,381,120
2022-08-25	4.970	4.970	4.740	4.840	4.256	27,210,533
2022-08-24	5.170	5.250	4.890	4.910	4.318	64,955,696
2022-08-23	4.790	5.270	4.780	5.220	4.591	76,558,904
2022-08-22	4.810	4.810	4.700	4.790	4.212	11,501,632
2022-08-19	4.910	4.920	4.780	4.790	4.212	12,544,800
2022-08-18	4.830	4.970	4.770	4.910	4.318	15,615,326
2022-08-17	4.860	4.900	4.820	4.850	4.265	8,774,331
2022-08-16	4.830	4.910	4.800	4.880	4.292	12,634,123
2022-08-15	4.820	4.850	4.780	4.820	4.239	9,850,171
2022-08-12	4.930	4.940	4.830	4.840	4.256	12,680,962
2022-08-11	4.930	4.950	4.870	4.910	4.318	9,199,485
2022-08-10	5.000	5.000	4.860	4.890	4.300	15,097,195
2022-08-09	5.100	5.100	4.980	4.980	4.379	14,207,829
2022-08-08	4.960	5.100	4.940	5.070	4.459	18,601,004
2022-08-05	4.880	5.050	4.880	5.000	4.397	22,479,560
2022-08-04	4.820	4.890	4.780	4.880	4.292	14,480,760
2022-08-03	4.880	4.960	4.810	4.830	4.248	17,989,176

← NewerPage 17 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.