Gui Zhou Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	4.600	4.680	4.570	4.680	4.551	35,646,134
2025-07-21	4.530	4.610	4.510	4.590	4.464	34,313,596
2025-07-18	4.520	4.520	4.490	4.520	4.396	14,341,260
2025-07-17	4.530	4.540	4.490	4.510	4.386	11,717,380
2025-07-16	4.500	4.530	4.480	4.520	4.396	13,194,640
2025-07-15	4.550	4.560	4.470	4.500	4.376	20,036,722
2025-07-14	4.560	4.580	4.540	4.540	4.415	14,610,722
2025-07-11	4.540	4.580	4.530	4.550	4.425	20,709,620
2025-07-10	4.510	4.550	4.500	4.540	4.415	19,502,891
2025-07-09	4.530	4.540	4.500	4.510	4.386	13,831,418
2025-07-08	4.510	4.530	4.490	4.520	4.396	15,831,028
2025-07-07	4.500	4.510	4.480	4.510	4.386	15,519,097
2025-07-04	4.620	4.640	4.600	4.610	4.357	18,114,463
2025-07-03	4.640	4.650	4.610	4.620	4.367	13,234,360
2025-07-02	4.600	4.640	4.590	4.640	4.385	17,020,840
2025-07-01	4.580	4.610	4.570	4.600	4.348	19,397,724
2025-06-30	4.570	4.600	4.560	4.570	4.319	17,808,100
2025-06-27	4.580	4.620	4.550	4.560	4.310	18,805,721
2025-06-26	4.610	4.610	4.560	4.570	4.319	17,575,559
2025-06-25	4.550	4.620	4.540	4.610	4.357	21,020,203
2025-06-24	4.510	4.550	4.500	4.550	4.300	13,527,443
2025-06-23	4.480	4.510	4.470	4.500	4.253	9,153,551
2025-06-20	4.480	4.510	4.480	4.490	4.244	7,303,813
2025-06-19	4.540	4.550	4.480	4.490	4.244	14,679,281
2025-06-18	4.540	4.590	4.490	4.540	4.291	15,954,032
2025-06-17	4.520	4.550	4.500	4.540	4.291	8,311,109
2025-06-16	4.520	4.530	4.500	4.520	4.272	9,388,120
2025-06-13	4.570	4.580	4.520	4.530	4.281	11,572,420
2025-06-12	4.580	4.590	4.550	4.580	4.329	12,012,700
2025-06-11	4.550	4.590	4.540	4.570	4.319	10,959,262
2025-06-10	4.570	4.600	4.520	4.550	4.300	16,297,775
2025-06-09	4.540	4.580	4.530	4.570	4.319	11,602,638
2025-06-06	4.540	4.550	4.520	4.540	4.291	8,734,012
2025-06-05	4.540	4.550	4.520	4.530	4.281	9,961,464
2025-06-04	4.520	4.550	4.520	4.540	4.291	9,423,424
2025-06-03	4.510	4.530	4.490	4.520	4.272	11,174,619
2025-05-30	4.540	4.550	4.500	4.530	4.281	11,163,537
2025-05-29	4.500	4.560	4.500	4.550	4.300	12,435,842
2025-05-28	4.490	4.540	4.490	4.510	4.263	8,989,143
2025-05-27	4.480	4.520	4.460	4.510	4.263	11,969,319
2025-05-26	4.490	4.510	4.460	4.480	4.234	9,680,720
2025-05-23	4.560	4.560	4.490	4.500	4.253	13,627,772
2025-05-22	4.560	4.580	4.520	4.530	4.281	13,724,160
2025-05-21	4.570	4.590	4.550	4.580	4.329	10,780,770
2025-05-20	4.560	4.580	4.540	4.570	4.319	12,551,822
2025-05-19	4.560	4.590	4.540	4.570	4.319	12,830,837
2025-05-16	4.550	4.590	4.550	4.570	4.319	9,137,581
2025-05-15	4.600	4.620	4.560	4.560	4.310	11,877,372
2025-05-14	4.600	4.610	4.550	4.600	4.348	14,090,420
2025-05-13	4.660	4.670	4.580	4.590	4.338	18,167,780
2025-05-12	4.650	4.720	4.610	4.630	4.376	30,765,382
2025-05-09	4.610	4.650	4.560	4.600	4.348	45,940,447
2025-05-08	4.450	4.650	4.430	4.620	4.367	53,368,745
2025-05-07	4.440	4.470	4.420	4.450	4.206	20,356,611
2025-05-06	4.410	4.420	4.380	4.410	4.168	15,437,059
2025-04-30	4.360	4.390	4.360	4.360	4.121	13,024,825
2025-04-29	4.270	4.380	4.250	4.360	4.121	23,601,757
2025-04-28	4.490	4.500	4.390	4.410	4.168	26,991,022
2025-04-25	4.500	4.540	4.490	4.530	4.281	15,373,845
2025-04-24	4.520	4.550	4.480	4.500	4.253	17,614,424

← NewerPage 6 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.