Gui Zhou Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.560	4.580	4.540	4.560	4.469	13,875,011
2026-04-17	4.630	4.630	4.540	4.560	4.469	20,171,400
2026-04-16	4.600	4.670	4.590	4.620	4.528	17,709,263
2026-04-15	4.620	4.640	4.570	4.580	4.489	16,033,020
2026-04-14	4.610	4.610	4.570	4.610	4.518	17,115,540
2026-04-13	4.600	4.620	4.550	4.580	4.489	17,536,476
2026-04-10	4.620	4.660	4.610	4.610	4.518	16,840,147
2026-04-09	4.650	4.680	4.600	4.600	4.509	19,138,980
2026-04-08	4.620	4.690	4.620	4.690	4.597	29,138,060
2026-04-07	4.560	4.580	4.510	4.540	4.450	19,454,280
2026-04-03	4.680	4.690	4.530	4.560	4.469	24,657,857
2026-04-02	4.700	4.740	4.640	4.680	4.587	20,493,490
2026-04-01	4.730	4.770	4.680	4.710	4.616	23,598,560
2026-03-31	4.710	4.800	4.670	4.680	4.587	26,915,629
2026-03-30	4.600	4.730	4.600	4.710	4.616	25,624,617
2026-03-27	4.540	4.680	4.530	4.650	4.558	26,646,560
2026-03-26	4.560	4.630	4.540	4.580	4.489	24,477,114
2026-03-25	4.500	4.570	4.470	4.560	4.469	23,583,782
2026-03-24	4.430	4.480	4.360	4.470	4.381	29,140,484
2026-03-23	4.560	4.570	4.340	4.370	4.283	43,538,445
2026-03-20	4.690	4.720	4.610	4.620	4.528	30,970,655
2026-03-19	4.810	4.840	4.670	4.680	4.587	36,985,340
2026-03-18	4.920	4.940	4.810	4.850	4.754	31,629,460
2026-03-17	4.970	5.010	4.900	4.910	4.813	26,083,829
2026-03-16	4.990	5.080	4.930	4.950	4.852	32,441,306
2026-03-13	5.010	5.060	4.970	4.990	4.891	34,257,936
2026-03-12	4.950	5.050	4.940	4.980	4.881	36,266,854
2026-03-11	4.920	4.960	4.850	4.950	4.852	31,594,340
2026-03-10	4.940	4.960	4.900	4.920	4.822	28,468,487
2026-03-09	4.920	4.980	4.860	4.910	4.813	36,253,959
2026-03-06	4.860	4.980	4.840	4.970	4.871	28,060,202
2026-03-05	4.930	4.930	4.850	4.880	4.783	34,159,230
2026-03-04	5.020	5.020	4.820	4.820	4.724	57,625,910
2026-03-03	5.160	5.200	5.010	5.020	4.920	49,878,652
2026-03-02	5.150	5.240	5.100	5.180	5.077	34,637,353
2026-02-27	5.130	5.210	5.120	5.200	5.097	28,074,912
2026-02-26	5.180	5.190	5.110	5.150	5.048	28,674,275
2026-02-25	5.140	5.290	5.130	5.170	5.067	51,405,474
2026-02-24	5.060	5.150	5.030	5.130	5.028	30,184,998
2026-02-13	5.080	5.100	5.010	5.020	4.920	25,112,938
2026-02-12	5.120	5.140	5.080	5.080	4.979	21,260,193
2026-02-11	5.110	5.140	5.090	5.110	5.009	20,072,655
2026-02-10	5.150	5.160	5.100	5.110	5.009	16,452,180
2026-02-09	5.170	5.180	5.110	5.140	5.038	23,169,544
2026-02-06	5.120	5.180	5.080	5.130	5.028	26,741,725
2026-02-05	5.180	5.210	5.100	5.120	5.018	30,644,886
2026-02-04	5.020	5.180	5.000	5.170	5.067	53,418,117
2026-02-03	5.020	5.050	4.970	5.020	4.920	25,327,657
2026-02-02	5.120	5.150	4.960	4.980	4.881	49,370,240
2026-01-30	5.100	5.170	5.070	5.150	5.048	35,596,095
2026-01-29	5.140	5.150	5.080	5.110	5.009	23,655,696
2026-01-28	5.090	5.170	5.040	5.150	5.048	33,517,563
2026-01-27	5.110	5.150	5.040	5.090	4.989	28,781,146
2026-01-26	5.150	5.150	5.080	5.120	5.018	30,007,823
2026-01-23	5.160	5.180	5.130	5.150	5.048	26,847,000
2026-01-22	5.140	5.170	5.110	5.160	5.058	25,458,493
2026-01-21	5.130	5.170	5.110	5.140	5.038	25,401,399
2026-01-20	5.160	5.170	5.090	5.150	5.048	29,741,404
2026-01-19	5.040	5.180	5.030	5.150	5.048	38,657,695
2026-01-16	5.000	5.070	4.970	5.030	4.930	30,186,906

← NewerPage 3 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.