Gui Zhou Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.800 | 3.860 | 3.790 | 3.830 | 3.368 | 5,323,130 |
| 2022-05-06 | 3.780 | 3.840 | 3.760 | 3.820 | 3.359 | 4,831,620 |
| 2022-05-05 | 3.790 | 3.900 | 3.760 | 3.850 | 3.386 | 11,503,971 |
| 2022-04-29 | 3.680 | 3.890 | 3.670 | 3.840 | 3.377 | 15,657,861 |
| 2022-04-28 | 3.680 | 3.730 | 3.620 | 3.660 | 3.219 | 7,397,300 |
| 2022-04-27 | 3.540 | 3.700 | 3.490 | 3.690 | 3.245 | 10,376,623 |
| 2022-04-26 | 3.770 | 3.850 | 3.570 | 3.580 | 3.148 | 14,679,853 |
| 2022-04-25 | 3.960 | 3.960 | 3.720 | 3.750 | 3.298 | 14,574,140 |
| 2022-04-22 | 4.130 | 4.190 | 4.010 | 4.040 | 3.553 | 32,583,093 |
| 2022-04-21 | 4.610 | 4.620 | 4.420 | 4.450 | 3.913 | 25,009,831 |
| 2022-04-20 | 4.700 | 4.730 | 4.510 | 4.570 | 4.019 | 23,014,623 |
| 2022-04-19 | 4.550 | 4.650 | 4.530 | 4.650 | 4.089 | 7,704,609 |
| 2022-04-18 | 4.520 | 4.560 | 4.470 | 4.550 | 4.001 | 5,062,040 |
| 2022-04-15 | 4.550 | 4.560 | 4.490 | 4.530 | 3.984 | 6,263,474 |
| 2022-04-14 | 4.470 | 4.550 | 4.460 | 4.550 | 4.001 | 7,121,420 |
| 2022-04-13 | 4.520 | 4.530 | 4.440 | 4.480 | 3.940 | 7,363,320 |
| 2022-04-12 | 4.530 | 4.530 | 4.380 | 4.510 | 3.966 | 11,424,140 |
| 2022-04-11 | 5.630 | 5.640 | 5.470 | 5.510 | 3.950 | 10,994,380 |
| 2022-04-08 | 5.660 | 5.680 | 5.570 | 5.620 | 4.029 | 9,113,275 |
| 2022-04-07 | 5.740 | 5.770 | 5.620 | 5.660 | 4.058 | 11,624,868 |
| 2022-04-06 | 5.550 | 5.680 | 5.540 | 5.660 | 4.058 | 11,715,529 |
| 2022-04-01 | 5.510 | 5.560 | 5.440 | 5.550 | 3.979 | 8,920,440 |
| 2022-03-31 | 5.500 | 5.560 | 5.490 | 5.530 | 3.964 | 5,819,041 |
| 2022-03-30 | 5.450 | 5.570 | 5.440 | 5.510 | 3.950 | 9,547,087 |
| 2022-03-29 | 5.450 | 5.490 | 5.420 | 5.450 | 3.907 | 7,021,353 |
| 2022-03-28 | 5.450 | 5.480 | 5.390 | 5.450 | 3.907 | 5,939,170 |
| 2022-03-25 | 5.390 | 5.500 | 5.390 | 5.460 | 3.914 | 8,981,920 |
| 2022-03-24 | 5.420 | 5.450 | 5.390 | 5.400 | 3.871 | 6,348,504 |
| 2022-03-23 | 5.470 | 5.480 | 5.410 | 5.440 | 3.900 | 6,173,553 |
| 2022-03-22 | 5.480 | 5.500 | 5.430 | 5.450 | 3.907 | 9,966,998 |
| 2022-03-21 | 5.340 | 5.460 | 5.280 | 5.450 | 3.907 | 16,299,465 |
| 2022-03-18 | 5.190 | 5.290 | 5.150 | 5.270 | 3.778 | 8,037,082 |
| 2022-03-17 | 5.190 | 5.260 | 5.160 | 5.190 | 3.721 | 7,045,162 |
| 2022-03-16 | 5.130 | 5.190 | 4.970 | 5.160 | 3.699 | 9,012,163 |
| 2022-03-15 | 5.340 | 5.360 | 5.040 | 5.040 | 3.613 | 15,359,967 |
| 2022-03-14 | 5.420 | 5.450 | 5.320 | 5.340 | 3.828 | 9,052,227 |
| 2022-03-11 | 5.220 | 5.450 | 5.120 | 5.430 | 3.893 | 14,789,236 |
| 2022-03-10 | 5.280 | 5.310 | 5.220 | 5.250 | 3.764 | 6,860,271 |
| 2022-03-09 | 5.180 | 5.240 | 5.020 | 5.190 | 3.721 | 11,941,328 |
| 2022-03-08 | 5.400 | 5.430 | 5.150 | 5.170 | 3.706 | 14,513,318 |
| 2022-03-07 | 5.360 | 5.400 | 5.310 | 5.330 | 3.821 | 7,026,480 |
| 2022-03-04 | 5.410 | 5.410 | 5.330 | 5.370 | 3.850 | 7,942,255 |
| 2022-03-03 | 5.430 | 5.460 | 5.370 | 5.420 | 3.886 | 11,097,114 |
| 2022-03-02 | 5.420 | 5.430 | 5.370 | 5.420 | 3.886 | 9,854,462 |
| 2022-03-01 | 5.370 | 5.550 | 5.370 | 5.450 | 3.907 | 12,739,958 |
| 2022-02-28 | 5.330 | 5.360 | 5.220 | 5.330 | 3.821 | 6,508,422 |
| 2022-02-25 | 5.290 | 5.350 | 5.280 | 5.320 | 3.814 | 5,447,241 |
| 2022-02-24 | 5.400 | 5.430 | 5.200 | 5.270 | 3.778 | 11,290,033 |
| 2022-02-23 | 5.350 | 5.410 | 5.350 | 5.390 | 3.864 | 7,016,316 |
| 2022-02-22 | 5.400 | 5.410 | 5.320 | 5.340 | 3.828 | 6,540,945 |
| 2022-02-21 | 5.380 | 5.440 | 5.310 | 5.420 | 3.886 | 9,067,117 |
| 2022-02-18 | 5.320 | 5.410 | 5.270 | 5.370 | 3.850 | 7,522,976 |
| 2022-02-17 | 5.390 | 5.400 | 5.290 | 5.300 | 3.800 | 9,663,290 |
| 2022-02-16 | 5.340 | 5.400 | 5.320 | 5.400 | 3.871 | 8,507,775 |
| 2022-02-15 | 5.360 | 5.390 | 5.270 | 5.300 | 3.800 | 9,230,035 |
| 2022-02-14 | 5.400 | 5.450 | 5.340 | 5.350 | 3.835 | 7,138,839 |
| 2022-02-11 | 5.530 | 5.540 | 5.440 | 5.450 | 3.907 | 6,548,250 |
| 2022-02-10 | 5.530 | 5.570 | 5.500 | 5.540 | 3.972 | 5,547,360 |
| 2022-02-09 | 5.530 | 5.560 | 5.480 | 5.550 | 3.979 | 6,686,629 |
| 2022-02-08 | 5.400 | 5.530 | 5.360 | 5.530 | 3.964 | 7,605,865 |
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.