Gui Zhou Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.520 | 4.540 | 4.490 | 4.530 | 4.281 | 16,623,926 |
| 2025-04-22 | 4.450 | 4.500 | 4.440 | 4.490 | 4.244 | 16,617,237 |
| 2025-04-21 | 4.450 | 4.470 | 4.430 | 4.460 | 4.215 | 11,037,161 |
| 2025-04-18 | 4.450 | 4.470 | 4.430 | 4.450 | 4.206 | 9,831,587 |
| 2025-04-17 | 4.430 | 4.480 | 4.410 | 4.450 | 4.206 | 10,374,040 |
| 2025-04-16 | 4.480 | 4.480 | 4.400 | 4.440 | 4.196 | 13,653,195 |
| 2025-04-15 | 4.480 | 4.510 | 4.450 | 4.480 | 4.234 | 9,798,874 |
| 2025-04-14 | 4.470 | 4.510 | 4.470 | 4.490 | 4.244 | 18,672,378 |
| 2025-04-11 | 4.410 | 4.460 | 4.390 | 4.430 | 4.187 | 17,845,509 |
| 2025-04-10 | 4.440 | 4.500 | 4.420 | 4.450 | 4.206 | 32,487,213 |
| 2025-04-09 | 4.290 | 4.370 | 4.140 | 4.360 | 4.121 | 29,753,796 |
| 2025-04-08 | 4.370 | 4.420 | 4.280 | 4.340 | 4.102 | 39,275,361 |
| 2025-04-07 | 4.670 | 4.670 | 4.370 | 4.370 | 4.130 | 40,591,111 |
| 2025-04-03 | 4.830 | 4.880 | 4.810 | 4.850 | 4.584 | 19,270,810 |
| 2025-04-02 | 4.880 | 4.890 | 4.850 | 4.870 | 4.603 | 10,374,400 |
| 2025-04-01 | 4.840 | 4.900 | 4.830 | 4.880 | 4.612 | 16,663,190 |
| 2025-03-31 | 4.890 | 4.900 | 4.800 | 4.830 | 4.565 | 21,005,667 |
| 2025-03-28 | 4.980 | 4.980 | 4.900 | 4.900 | 4.631 | 22,933,014 |
| 2025-03-27 | 4.990 | 5.010 | 4.950 | 4.970 | 4.697 | 17,196,667 |
| 2025-03-26 | 5.010 | 5.040 | 4.990 | 5.000 | 4.726 | 14,812,192 |
| 2025-03-25 | 4.980 | 5.030 | 4.960 | 5.020 | 4.745 | 22,977,766 |
| 2025-03-24 | 5.010 | 5.020 | 4.920 | 4.980 | 4.707 | 27,453,526 |
| 2025-03-21 | 5.040 | 5.080 | 4.990 | 5.010 | 4.735 | 31,345,064 |
| 2025-03-20 | 5.010 | 5.070 | 5.000 | 5.050 | 4.773 | 24,079,819 |
| 2025-03-19 | 5.010 | 5.040 | 5.000 | 5.020 | 4.745 | 20,775,995 |
| 2025-03-18 | 5.050 | 5.060 | 5.000 | 5.020 | 4.745 | 19,890,409 |
| 2025-03-17 | 5.040 | 5.060 | 5.010 | 5.040 | 4.763 | 26,491,463 |
| 2025-03-14 | 4.960 | 5.020 | 4.940 | 5.020 | 4.745 | 33,291,747 |
| 2025-03-13 | 4.950 | 5.020 | 4.920 | 4.970 | 4.697 | 27,948,179 |
| 2025-03-12 | 5.020 | 5.050 | 4.930 | 4.940 | 4.669 | 38,776,536 |
| 2025-03-11 | 4.830 | 5.000 | 4.810 | 5.000 | 4.726 | 70,411,854 |
| 2025-03-10 | 4.860 | 4.860 | 4.820 | 4.850 | 4.584 | 17,645,510 |
| 2025-03-07 | 4.810 | 4.850 | 4.800 | 4.830 | 4.565 | 19,562,073 |
| 2025-03-06 | 4.780 | 4.840 | 4.760 | 4.830 | 4.565 | 23,175,678 |
| 2025-03-05 | 4.790 | 4.800 | 4.740 | 4.770 | 4.508 | 12,747,523 |
| 2025-03-04 | 4.760 | 4.800 | 4.750 | 4.790 | 4.527 | 10,791,299 |
| 2025-03-03 | 4.780 | 4.820 | 4.760 | 4.770 | 4.508 | 15,248,087 |
| 2025-02-28 | 4.830 | 4.840 | 4.770 | 4.770 | 4.508 | 16,821,857 |
| 2025-02-27 | 4.830 | 4.860 | 4.790 | 4.840 | 4.574 | 26,921,447 |
| 2025-02-26 | 4.750 | 4.830 | 4.740 | 4.830 | 4.565 | 25,399,530 |
| 2025-02-25 | 4.750 | 4.770 | 4.730 | 4.750 | 4.489 | 17,821,380 |
| 2025-02-24 | 4.740 | 4.790 | 4.730 | 4.770 | 4.508 | 17,092,639 |
| 2025-02-21 | 4.740 | 4.770 | 4.730 | 4.750 | 4.489 | 15,479,619 |
| 2025-02-20 | 4.780 | 4.780 | 4.730 | 4.750 | 4.489 | 18,596,389 |
| 2025-02-19 | 4.790 | 4.790 | 4.750 | 4.790 | 4.527 | 18,040,534 |
| 2025-02-18 | 4.830 | 4.870 | 4.780 | 4.790 | 4.527 | 23,454,292 |
| 2025-02-17 | 4.830 | 4.850 | 4.810 | 4.840 | 4.574 | 19,475,752 |
| 2025-02-14 | 4.840 | 4.850 | 4.790 | 4.820 | 4.556 | 22,833,394 |
| 2025-02-13 | 4.870 | 4.880 | 4.840 | 4.840 | 4.574 | 18,220,608 |
| 2025-02-12 | 4.880 | 4.890 | 4.830 | 4.880 | 4.612 | 19,167,250 |
| 2025-02-11 | 4.880 | 4.930 | 4.830 | 4.890 | 4.622 | 26,351,976 |
| 2025-02-10 | 4.870 | 4.890 | 4.860 | 4.880 | 4.612 | 24,588,775 |
| 2025-02-07 | 4.830 | 4.910 | 4.820 | 4.870 | 4.603 | 34,786,210 |
| 2025-02-06 | 4.790 | 4.840 | 4.760 | 4.840 | 4.574 | 20,157,347 |
| 2025-02-05 | 4.850 | 4.860 | 4.780 | 4.800 | 4.537 | 19,119,347 |
| 2025-01-27 | 4.800 | 4.870 | 4.800 | 4.830 | 4.565 | 21,900,286 |
| 2025-01-24 | 4.770 | 4.820 | 4.760 | 4.800 | 4.537 | 12,440,842 |
| 2025-01-23 | 4.840 | 4.850 | 4.770 | 4.780 | 4.518 | 17,626,230 |
| 2025-01-22 | 4.780 | 4.790 | 4.740 | 4.760 | 4.499 | 10,985,392 |
| 2025-01-21 | 4.830 | 4.830 | 4.750 | 4.780 | 4.518 | 11,828,960 |
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.