Gui Zhou Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.340	4.410	4.260	4.270	4.270	24,293,740
2026-07-16	4.370	4.420	4.320	4.350	4.350	24,763,490
2026-07-15	4.290	4.420	4.280	4.400	4.400	26,305,611
2026-07-14	4.230	4.340	4.220	4.340	4.340	26,029,930
2026-07-13	4.230	4.280	4.200	4.250	4.250	22,274,830
2026-07-10	4.270	4.290	4.190	4.240	4.240	19,301,762
2026-07-09	4.300	4.310	4.220	4.270	4.270	19,348,062
2026-07-08	4.320	4.350	4.250	4.300	4.300	17,931,801
2026-07-07	4.420	4.450	4.310	4.330	4.330	22,501,820
2026-07-06	4.280	4.470	4.280	4.440	4.440	31,454,168
2026-07-03	4.170	4.320	4.160	4.280	4.280	27,115,207
2026-07-02	4.120	4.210	4.110	4.180	4.180	25,953,270
2026-07-01	4.060	4.160	4.030	4.140	4.140	25,599,217
2026-06-30	4.100	4.110	4.020	4.060	4.060	19,601,904
2026-06-29	4.110	4.130	4.000	4.120	4.120	22,278,619
2026-06-26	4.200	4.200	4.090	4.110	4.110	23,171,240
2026-06-25	4.190	4.250	4.160	4.210	4.210	23,605,268
2026-06-24	4.280	4.300	4.180	4.210	4.210	21,748,992
2026-06-23	4.260	4.370	4.250	4.290	4.290	22,763,090
2026-06-22	4.250	4.280	4.160	4.270	4.270	27,714,707
2026-06-18	4.330	4.340	4.240	4.250	4.250	23,766,340
2026-06-17	4.460	4.470	4.310	4.330	4.330	33,422,301
2026-06-16	4.540	4.540	4.450	4.460	4.460	24,626,250
2026-06-15	4.470	4.550	4.460	4.540	4.540	35,609,680
2026-06-12	4.470	4.590	4.440	4.530	4.440	32,545,240
2026-06-11	4.480	4.530	4.420	4.460	4.371	20,582,524
2026-06-10	4.490	4.510	4.460	4.510	4.420	17,830,625
2026-06-09	4.500	4.530	4.440	4.510	4.420	22,261,889
2026-06-08	4.510	4.540	4.440	4.480	4.391	32,406,631
2026-06-05	4.590	4.660	4.560	4.570	4.479	26,593,967
2026-06-04	4.680	4.720	4.550	4.590	4.499	30,494,202
2026-06-03	4.760	4.770	4.680	4.690	4.597	25,718,125
2026-06-02	4.800	4.820	4.740	4.760	4.665	23,890,708
2026-06-01	4.720	4.810	4.670	4.790	4.695	39,810,947
2026-05-29	4.700	4.760	4.680	4.700	4.607	28,050,424
2026-05-28	4.670	4.740	4.650	4.690	4.597	24,958,954
2026-05-27	4.750	4.800	4.650	4.670	4.577	30,895,745
2026-05-26	4.710	4.780	4.700	4.770	4.675	25,655,113
2026-05-25	4.720	4.770	4.700	4.730	4.636	19,664,300
2026-05-22	4.710	4.780	4.650	4.740	4.646	27,968,700
2026-05-21	4.720	4.820	4.710	4.710	4.616	33,477,631
2026-05-20	4.730	4.740	4.660	4.720	4.626	20,906,143
2026-05-19	4.720	4.760	4.670	4.750	4.656	23,917,550
2026-05-18	4.760	4.770	4.660	4.710	4.616	34,860,480
2026-05-15	4.840	4.870	4.730	4.780	4.685	37,084,895
2026-05-14	4.930	4.930	4.850	4.860	4.763	24,859,402
2026-05-13	4.950	4.960	4.910	4.930	4.832	23,645,167
2026-05-12	5.020	5.030	4.940	4.960	4.862	26,093,962
2026-05-11	5.030	5.060	5.010	5.030	4.930	34,140,616
2026-05-08	5.020	5.060	4.990	5.030	4.930	25,503,598
2026-05-07	5.030	5.090	4.980	5.040	4.940	35,901,587
2026-05-06	5.030	5.060	4.930	5.010	4.911	55,030,433
2026-04-30	5.110	5.160	5.000	5.030	4.930	63,170,278
2026-04-29	4.970	5.130	4.970	5.100	4.999	120,129,603
2026-04-28	4.760	4.770	4.700	4.730	4.636	39,380,929
2026-04-27	4.650	4.820	4.650	4.790	4.695	66,192,686
2026-04-24	4.610	4.610	4.530	4.560	4.469	21,383,472
2026-04-23	4.570	4.630	4.530	4.620	4.528	24,955,030
2026-04-22	4.580	4.600	4.550	4.580	4.489	14,508,134
2026-04-21	4.560	4.600	4.540	4.580	4.489	17,121,248

← NewerPage 2 of 5 · 242 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.