Gui Zhou Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4.990 | 5.020 | 4.960 | 4.970 | 4.871 | 22,744,370 |
| 2026-01-14 | 5.050 | 5.070 | 4.970 | 4.990 | 4.891 | 43,247,760 |
| 2026-01-13 | 5.090 | 5.100 | 5.030 | 5.050 | 4.950 | 28,258,500 |
| 2026-01-12 | 5.080 | 5.090 | 5.060 | 5.090 | 4.989 | 28,617,250 |
| 2026-01-09 | 5.070 | 5.100 | 5.040 | 5.070 | 4.969 | 29,311,846 |
| 2026-01-08 | 5.100 | 5.110 | 5.060 | 5.090 | 4.989 | 28,505,718 |
| 2026-01-07 | 5.170 | 5.200 | 5.100 | 5.110 | 5.009 | 29,783,710 |
| 2026-01-06 | 5.170 | 5.200 | 5.150 | 5.170 | 5.067 | 31,040,102 |
| 2026-01-05 | 5.180 | 5.220 | 5.140 | 5.160 | 5.058 | 36,236,560 |
| 2025-12-31 | 5.240 | 5.250 | 5.140 | 5.180 | 5.077 | 29,595,513 |
| 2025-12-30 | 5.130 | 5.310 | 5.090 | 5.230 | 5.126 | 49,858,072 |
| 2025-12-29 | 5.160 | 5.190 | 5.110 | 5.130 | 5.028 | 22,809,060 |
| 2025-12-26 | 5.090 | 5.200 | 5.080 | 5.150 | 5.048 | 36,270,304 |
| 2025-12-25 | 5.040 | 5.100 | 5.010 | 5.080 | 4.979 | 24,787,539 |
| 2025-12-24 | 5.010 | 5.040 | 4.990 | 4.990 | 4.891 | 22,036,372 |
| 2025-12-23 | 5.080 | 5.080 | 4.990 | 5.010 | 4.911 | 23,022,080 |
| 2025-12-22 | 5.110 | 5.120 | 5.060 | 5.070 | 4.969 | 17,582,392 |
| 2025-12-19 | 5.060 | 5.130 | 5.050 | 5.090 | 4.989 | 23,976,339 |
| 2025-12-18 | 5.010 | 5.090 | 4.980 | 5.060 | 4.960 | 19,665,008 |
| 2025-12-17 | 5.060 | 5.080 | 4.930 | 5.020 | 4.920 | 20,665,956 |
| 2025-12-16 | 5.050 | 5.060 | 4.960 | 4.980 | 4.881 | 21,188,792 |
| 2025-12-15 | 5.030 | 5.070 | 5.010 | 5.030 | 4.930 | 17,389,158 |
| 2025-12-12 | 5.070 | 5.130 | 5.010 | 5.030 | 4.930 | 27,708,649 |
| 2025-12-11 | 5.110 | 5.120 | 5.050 | 5.060 | 4.960 | 22,178,630 |
| 2025-12-10 | 5.070 | 5.110 | 5.050 | 5.080 | 4.979 | 20,299,745 |
| 2025-12-09 | 5.170 | 5.180 | 5.060 | 5.070 | 4.969 | 22,335,557 |
| 2025-12-08 | 5.200 | 5.290 | 5.170 | 5.180 | 5.077 | 29,912,249 |
| 2025-12-05 | 5.100 | 5.200 | 5.080 | 5.200 | 5.097 | 35,632,585 |
| 2025-12-04 | 5.130 | 5.150 | 5.090 | 5.130 | 4.989 | 21,932,443 |
| 2025-12-03 | 5.100 | 5.140 | 5.080 | 5.120 | 4.979 | 29,096,502 |
| 2025-12-02 | 4.980 | 5.160 | 4.960 | 5.110 | 4.969 | 33,328,813 |
| 2025-12-01 | 4.930 | 5.020 | 4.920 | 4.990 | 4.853 | 24,292,995 |
| 2025-11-28 | 4.890 | 4.930 | 4.860 | 4.910 | 4.775 | 16,182,806 |
| 2025-11-27 | 4.880 | 4.910 | 4.870 | 4.870 | 4.736 | 15,379,617 |
| 2025-11-26 | 4.920 | 4.960 | 4.870 | 4.880 | 4.746 | 21,218,045 |
| 2025-11-25 | 4.950 | 4.960 | 4.910 | 4.920 | 4.785 | 21,473,987 |
| 2025-11-24 | 4.970 | 5.010 | 4.910 | 4.950 | 4.814 | 27,563,911 |
| 2025-11-21 | 4.990 | 5.000 | 4.860 | 4.860 | 4.726 | 37,772,077 |
| 2025-11-20 | 5.030 | 5.110 | 4.990 | 5.020 | 4.882 | 33,392,113 |
| 2025-11-19 | 5.040 | 5.080 | 4.980 | 5.010 | 4.872 | 22,771,385 |
| 2025-11-18 | 5.130 | 5.150 | 5.010 | 5.040 | 4.901 | 29,034,234 |
| 2025-11-17 | 5.110 | 5.160 | 5.040 | 5.120 | 4.979 | 32,821,056 |
| 2025-11-14 | 5.150 | 5.180 | 5.120 | 5.120 | 4.979 | 22,869,258 |
| 2025-11-13 | 5.150 | 5.170 | 5.100 | 5.160 | 5.018 | 32,342,566 |
| 2025-11-12 | 5.160 | 5.220 | 5.140 | 5.150 | 5.008 | 29,882,486 |
| 2025-11-11 | 5.200 | 5.270 | 5.180 | 5.200 | 5.057 | 30,133,893 |
| 2025-11-10 | 5.160 | 5.220 | 5.130 | 5.200 | 5.057 | 31,169,065 |
| 2025-11-07 | 5.150 | 5.170 | 5.130 | 5.150 | 5.008 | 25,239,548 |
| 2025-11-06 | 5.040 | 5.190 | 5.040 | 5.170 | 5.028 | 44,700,338 |
| 2025-11-05 | 5.010 | 5.060 | 4.970 | 5.040 | 4.901 | 25,854,786 |
| 2025-11-04 | 5.080 | 5.090 | 4.990 | 5.020 | 4.882 | 34,319,180 |
| 2025-11-03 | 4.990 | 5.100 | 4.990 | 5.080 | 4.940 | 48,281,100 |
| 2025-10-31 | 4.960 | 5.040 | 4.910 | 4.990 | 4.853 | 49,923,461 |
| 2025-10-30 | 4.870 | 4.990 | 4.850 | 4.960 | 4.824 | 61,939,719 |
| 2025-10-29 | 4.880 | 4.920 | 4.830 | 4.860 | 4.726 | 52,208,662 |
| 2025-10-28 | 4.980 | 5.080 | 4.910 | 4.920 | 4.785 | 142,792,077 |
| 2025-10-27 | 4.770 | 4.780 | 4.720 | 4.740 | 4.610 | 22,688,020 |
| 2025-10-24 | 4.750 | 4.780 | 4.720 | 4.740 | 4.610 | 21,516,186 |
| 2025-10-23 | 4.710 | 4.760 | 4.680 | 4.760 | 4.629 | 22,611,300 |
| 2025-10-22 | 4.720 | 4.750 | 4.690 | 4.700 | 4.571 | 17,772,952 |
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.