Gui Zhou Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	5.410	5.440	5.350	5.400	3.871	9,493,440
2022-01-28	5.340	5.390	5.250	5.330	3.821	6,330,146
2022-01-27	5.410	5.540	5.330	5.330	3.821	7,584,708
2022-01-26	5.370	5.440	5.340	5.400	3.871	5,487,931
2022-01-25	5.580	5.630	5.360	5.370	3.850	9,646,284
2022-01-24	5.770	5.790	5.600	5.600	4.015	8,710,689
2022-01-21	5.760	5.830	5.730	5.760	4.129	7,065,000
2022-01-20	5.940	5.950	5.740	5.760	4.129	12,603,628
2022-01-19	5.920	6.020	5.900	5.920	4.244	7,012,474
2022-01-18	6.120	6.120	5.920	5.920	4.244	11,857,803
2022-01-17	6.000	6.130	6.000	6.080	4.359	8,745,778
2022-01-14	6.210	6.250	6.000	6.030	4.323	16,215,032
2022-01-13	6.090	6.530	6.090	6.230	4.466	35,395,591
2022-01-12	6.020	6.160	6.000	6.110	4.380	11,896,080
2022-01-11	6.050	6.130	6.000	6.020	4.316	7,909,046
2022-01-10	6.000	6.090	5.990	6.070	4.351	8,240,024
2022-01-07	6.160	6.190	5.990	6.030	4.323	16,170,517
2022-01-06	6.080	6.220	6.060	6.150	4.409	12,215,133
2022-01-05	6.250	6.270	6.050	6.100	4.373	21,462,878
2022-01-04	6.240	6.350	6.200	6.240	4.473	28,603,478
2021-12-31	6.280	6.290	6.080	6.150	4.409	29,495,176
2021-12-30	6.390	6.590	6.160	6.180	4.430	85,726,369
2021-12-29	5.960	6.560	5.940	6.450	4.624	121,268,919
2021-12-28	5.690	6.000	5.620	5.960	4.273	26,924,835
2021-12-27	5.590	5.700	5.560	5.640	4.043	5,136,975
2021-12-24	5.730	5.740	5.550	5.580	4.000	11,974,741
2021-12-23	5.780	5.800	5.720	5.740	4.115	9,811,440
2021-12-22	5.820	5.980	5.810	5.860	4.201	11,487,325
2021-12-21	5.780	5.860	5.740	5.840	4.187	6,568,191
2021-12-20	5.850	5.860	5.770	5.790	4.151	8,185,197
2021-12-17	5.900	6.000	5.850	5.850	4.194	11,592,204
2021-12-16	5.820	5.880	5.810	5.870	4.208	5,922,159
2021-12-15	5.810	5.880	5.810	5.830	4.179	5,692,129
2021-12-14	5.840	5.860	5.780	5.830	4.179	5,811,643
2021-12-13	5.860	5.880	5.780	5.800	4.158	9,497,808
2021-12-10	5.900	5.920	5.820	5.860	4.201	12,017,718
2021-12-09	6.030	6.030	5.910	5.920	4.244	10,639,022
2021-12-08	6.060	6.080	5.930	6.040	4.330	16,071,187
2021-12-07	6.070	6.100	6.020	6.060	4.344	17,914,008
2021-12-06	5.860	6.130	5.850	6.080	4.359	33,850,040
2021-12-03	5.760	6.000	5.730	5.920	4.244	16,876,126
2021-12-02	5.830	5.960	5.720	5.910	4.237	20,120,722
2021-12-01	5.600	5.900	5.580	5.790	4.151	19,017,061
2021-11-30	5.510	5.640	5.510	5.600	4.015	7,889,592
2021-11-29	5.530	5.620	5.500	5.560	3.986	9,084,999
2021-11-26	5.460	5.650	5.430	5.600	4.015	15,283,561
2021-11-25	5.540	5.540	5.420	5.430	3.893	6,581,638
2021-11-24	5.550	5.560	5.490	5.530	3.964	4,136,640
2021-11-23	5.510	5.600	5.490	5.550	3.979	6,726,097
2021-11-22	5.540	5.590	5.480	5.510	3.950	6,699,213
2021-11-19	5.520	5.550	5.480	5.520	3.957	5,335,122
2021-11-18	5.610	5.640	5.520	5.530	3.964	5,007,235
2021-11-17	5.480	5.650	5.470	5.610	4.022	10,672,515
2021-11-16	5.550	5.550	5.480	5.490	3.936	4,578,250
2021-11-15	5.480	5.540	5.450	5.530	3.964	6,077,874
2021-11-12	5.470	5.510	5.440	5.470	3.921	3,828,606
2021-11-11	5.470	5.540	5.430	5.450	3.907	6,712,222
2021-11-10	5.510	5.520	5.380	5.480	3.929	10,989,397
2021-11-09	5.170	5.570	5.130	5.500	3.943	17,073,426
2021-11-08	5.140	5.170	5.110	5.150	3.692	2,554,110

← NewerPage 20 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.