Gui Zhou Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	4.720	4.750	4.690	4.700	4.571	17,772,952
2025-10-21	4.660	4.740	4.650	4.730	4.600	28,816,537
2025-10-20	4.640	4.670	4.590	4.660	4.532	21,494,252
2025-10-17	4.690	4.710	4.590	4.610	4.483	29,249,760
2025-10-16	4.750	4.760	4.680	4.710	4.580	26,382,312
2025-10-15	4.790	4.800	4.710	4.740	4.610	38,029,102
2025-10-14	4.750	4.790	4.730	4.770	4.639	46,132,510
2025-10-13	4.730	4.800	4.690	4.750	4.619	56,682,078
2025-10-10	4.670	4.940	4.650	4.820	4.687	101,910,107
2025-10-09	4.500	4.880	4.490	4.740	4.610	83,630,895
2025-09-30	4.500	4.510	4.490	4.500	4.376	13,870,455
2025-09-29	4.490	4.510	4.440	4.500	4.376	15,955,005
2025-09-26	4.480	4.520	4.460	4.490	4.367	13,028,929
2025-09-25	4.540	4.550	4.480	4.490	4.367	16,310,359
2025-09-24	4.490	4.540	4.470	4.540	4.415	15,850,650
2025-09-23	4.520	4.530	4.450	4.510	4.386	22,664,627
2025-09-22	4.570	4.580	4.510	4.540	4.415	16,789,187
2025-09-19	4.590	4.610	4.540	4.570	4.444	17,194,212
2025-09-18	4.680	4.680	4.570	4.590	4.464	25,415,761
2025-09-17	4.670	4.680	4.650	4.670	4.542	17,616,336
2025-09-16	4.650	4.680	4.640	4.680	4.551	24,814,071
2025-09-15	4.630	4.660	4.620	4.640	4.512	21,539,589
2025-09-12	4.640	4.670	4.620	4.630	4.503	33,857,876
2025-09-11	4.640	4.660	4.590	4.650	4.522	29,133,836
2025-09-10	4.630	4.670	4.610	4.640	4.512	25,247,478
2025-09-09	4.580	4.640	4.560	4.640	4.512	31,928,311
2025-09-08	4.550	4.580	4.530	4.570	4.444	16,905,037
2025-09-05	4.520	4.550	4.500	4.550	4.425	16,504,420
2025-09-04	4.500	4.530	4.480	4.520	4.396	18,172,820
2025-09-03	4.570	4.580	4.500	4.500	4.376	23,325,622
2025-09-02	4.620	4.620	4.540	4.580	4.454	27,967,794
2025-09-01	4.640	4.640	4.570	4.610	4.483	24,539,930
2025-08-29	4.680	4.700	4.600	4.610	4.483	34,353,092
2025-08-28	4.610	4.680	4.550	4.680	4.551	35,227,413
2025-08-27	4.720	4.720	4.590	4.590	4.464	30,620,303
2025-08-26	4.660	4.730	4.640	4.720	4.590	34,123,578
2025-08-25	4.650	4.680	4.630	4.660	4.532	29,985,341
2025-08-22	4.630	4.650	4.600	4.640	4.512	21,986,497
2025-08-21	4.640	4.650	4.610	4.630	4.503	20,827,127
2025-08-20	4.580	4.640	4.560	4.640	4.512	28,524,462
2025-08-19	4.590	4.600	4.570	4.580	4.454	19,774,413
2025-08-18	4.580	4.610	4.570	4.580	4.454	26,549,681
2025-08-15	4.520	4.580	4.510	4.580	4.454	19,473,515
2025-08-14	4.590	4.590	4.510	4.520	4.396	23,111,222
2025-08-13	4.570	4.590	4.560	4.580	4.454	19,245,755
2025-08-12	4.580	4.590	4.560	4.570	4.444	15,593,765
2025-08-11	4.580	4.610	4.560	4.580	4.454	24,117,540
2025-08-08	4.570	4.590	4.560	4.580	4.454	14,731,376
2025-08-07	4.580	4.590	4.550	4.570	4.444	19,942,926
2025-08-06	4.570	4.580	4.540	4.570	4.444	16,183,306
2025-08-05	4.560	4.580	4.550	4.570	4.444	14,610,040
2025-08-04	4.530	4.560	4.510	4.560	4.435	14,553,297
2025-08-01	4.540	4.560	4.530	4.540	4.415	13,981,843
2025-07-31	4.600	4.610	4.510	4.530	4.405	28,427,835
2025-07-30	4.620	4.650	4.580	4.620	4.493	20,643,186
2025-07-29	4.670	4.680	4.600	4.630	4.503	20,024,274
2025-07-28	4.710	4.730	4.660	4.670	4.542	19,169,067
2025-07-25	4.710	4.740	4.680	4.690	4.561	25,855,826
2025-07-24	4.640	4.710	4.640	4.700	4.571	21,921,640
2025-07-23	4.740	4.760	4.640	4.650	4.522	40,295,266

← NewerPage 5 of 21 · 1,212 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.