Gui Zhou Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	5.020	5.040	4.800	4.850	4.265	24,233,601
2022-08-01	4.960	5.130	4.900	5.050	4.441	20,514,149
2022-07-29	5.010	5.050	4.970	5.000	4.397	13,324,191
2022-07-28	5.020	5.080	4.990	5.000	4.397	16,844,845
2022-07-27	5.100	5.100	4.960	4.990	4.388	24,000,812
2022-07-26	5.050	5.140	4.960	5.070	4.459	25,455,770
2022-07-25	5.060	5.220	5.030	5.040	4.432	33,012,724
2022-07-22	4.980	5.200	4.910	5.050	4.441	64,262,444
2022-07-21	5.200	5.340	4.940	5.010	4.406	67,270,207
2022-07-20	4.930	5.310	4.840	5.210	4.582	76,212,524
2022-07-19	4.630	4.980	4.630	4.880	4.292	56,323,980
2022-07-18	4.560	4.700	4.560	4.660	4.098	31,019,834
2022-07-15	4.380	4.710	4.380	4.540	3.993	44,373,196
2022-07-14	4.310	4.370	4.270	4.360	3.834	12,029,642
2022-07-13	4.270	4.380	4.210	4.320	3.799	16,143,341
2022-07-12	4.320	4.320	4.180	4.190	3.685	15,116,320
2022-07-11	4.340	4.370	4.300	4.320	3.799	9,275,348
2022-07-08	4.370	4.410	4.330	4.370	3.843	9,467,560
2022-07-07	4.300	4.420	4.290	4.380	3.852	12,015,588
2022-07-06	4.360	4.380	4.280	4.320	3.799	10,621,850
2022-07-05	4.420	4.420	4.290	4.340	3.817	14,892,651
2022-07-04	4.380	4.440	4.350	4.380	3.852	12,096,926
2022-07-01	4.430	4.440	4.340	4.360	3.834	12,872,829
2022-06-30	4.420	4.470	4.360	4.400	3.869	20,022,584
2022-06-29	4.660	4.670	4.420	4.440	3.905	40,614,406
2022-06-28	4.680	4.680	4.600	4.660	4.098	25,917,149
2022-06-27	4.780	4.800	4.610	4.650	4.089	42,001,923
2022-06-24	4.790	4.860	4.700	4.770	4.195	57,172,120
2022-06-23	4.650	4.960	4.570	4.880	4.292	86,351,904
2022-06-22	4.810	4.880	4.610	4.620	4.063	101,484,605
2022-06-21	4.400	4.800	4.340	4.800	4.221	66,061,174
2022-06-20	4.400	4.680	4.310	4.360	3.834	47,905,810
2022-06-17	4.160	4.280	4.140	4.250	3.738	12,959,172
2022-06-16	4.230	4.260	4.150	4.160	3.658	13,235,317
2022-06-15	4.330	4.340	4.230	4.230	3.720	18,208,685
2022-06-14	4.220	4.310	4.160	4.310	3.790	16,196,800
2022-06-13	4.260	4.280	4.190	4.240	3.729	9,084,960
2022-06-10	4.190	4.290	4.150	4.250	3.738	11,229,682
2022-06-09	4.310	4.320	4.190	4.220	3.711	11,712,460
2022-06-08	4.280	4.320	4.200	4.310	3.790	17,357,440
2022-06-07	4.320	4.350	4.240	4.320	3.799	14,546,833
2022-06-06	4.330	4.400	4.310	4.340	3.817	14,198,124
2022-06-02	4.240	4.410	4.200	4.370	3.843	22,732,751
2022-06-01	4.260	4.300	4.230	4.250	3.738	12,670,528
2022-05-31	4.320	4.340	4.240	4.260	3.746	19,388,495
2022-05-30	4.220	4.390	4.220	4.360	3.834	22,908,897
2022-05-27	4.160	4.200	4.110	4.190	3.685	10,227,304
2022-05-26	4.180	4.200	4.100	4.150	3.650	6,482,633
2022-05-25	4.020	4.170	4.010	4.170	3.667	10,856,286
2022-05-24	4.210	4.250	4.010	4.010	3.526	14,170,120
2022-05-23	4.110	4.190	4.090	4.190	3.685	7,399,019
2022-05-20	4.110	4.150	4.070	4.100	3.606	7,106,131
2022-05-19	4.050	4.110	4.040	4.100	3.606	6,504,734
2022-05-18	4.020	4.120	4.020	4.090	3.597	8,374,516
2022-05-17	4.010	4.080	4.010	4.040	3.553	11,019,573
2022-05-16	4.020	4.120	3.970	4.030	3.544	20,499,519
2022-05-13	3.870	3.920	3.850	3.910	3.439	6,971,655
2022-05-12	3.820	3.890	3.790	3.850	3.386	4,054,303
2022-05-11	3.850	3.920	3.830	3.840	3.377	7,156,450
2022-05-10	3.780	3.860	3.750	3.840	3.377	5,766,483

← NewerPage 18 of 21 · 1,217 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.