Gui Zhou Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 4.820 | 4.850 | 4.790 | 4.800 | 4.537 | 15,674,142 |
| 2025-01-17 | 4.770 | 4.820 | 4.740 | 4.800 | 4.537 | 16,692,858 |
| 2025-01-16 | 4.780 | 4.810 | 4.750 | 4.780 | 4.518 | 19,780,822 |
| 2025-01-15 | 4.750 | 4.760 | 4.710 | 4.720 | 4.461 | 15,778,551 |
| 2025-01-14 | 4.630 | 4.760 | 4.630 | 4.760 | 4.499 | 21,059,821 |
| 2025-01-13 | 4.590 | 4.640 | 4.570 | 4.630 | 4.376 | 13,438,139 |
| 2025-01-10 | 4.720 | 4.740 | 4.620 | 4.620 | 4.367 | 18,481,104 |
| 2025-01-09 | 4.740 | 4.750 | 4.710 | 4.720 | 4.461 | 16,157,860 |
| 2025-01-08 | 4.800 | 4.810 | 4.690 | 4.760 | 4.499 | 26,616,161 |
| 2025-01-07 | 4.780 | 4.830 | 4.750 | 4.830 | 4.565 | 18,474,418 |
| 2025-01-06 | 4.810 | 4.860 | 4.740 | 4.790 | 4.527 | 24,264,620 |
| 2025-01-03 | 4.930 | 4.960 | 4.810 | 4.820 | 4.556 | 33,914,368 |
| 2025-01-02 | 5.030 | 5.060 | 4.890 | 4.910 | 4.641 | 44,027,046 |
| 2024-12-31 | 5.150 | 5.170 | 5.020 | 5.030 | 4.754 | 42,816,548 |
| 2024-12-30 | 5.180 | 5.270 | 5.150 | 5.170 | 4.886 | 48,743,560 |
| 2024-12-27 | 5.070 | 5.180 | 5.050 | 5.160 | 4.877 | 49,140,522 |
| 2024-12-26 | 5.050 | 5.080 | 5.030 | 5.060 | 4.782 | 20,777,737 |
| 2024-12-25 | 5.090 | 5.100 | 5.000 | 5.050 | 4.773 | 23,741,000 |
| 2024-12-24 | 5.010 | 5.120 | 5.010 | 5.080 | 4.801 | 28,986,989 |
| 2024-12-23 | 5.090 | 5.110 | 5.010 | 5.010 | 4.735 | 33,721,640 |
| 2024-12-20 | 5.070 | 5.100 | 5.060 | 5.070 | 4.792 | 23,822,008 |
| 2024-12-19 | 5.060 | 5.100 | 5.020 | 5.080 | 4.801 | 31,826,887 |
| 2024-12-18 | 5.110 | 5.170 | 5.090 | 5.110 | 4.830 | 30,492,030 |
| 2024-12-17 | 5.170 | 5.240 | 5.080 | 5.090 | 4.811 | 42,657,730 |
| 2024-12-16 | 5.130 | 5.290 | 5.130 | 5.170 | 4.886 | 43,661,130 |
| 2024-12-13 | 5.230 | 5.240 | 5.120 | 5.120 | 4.839 | 49,780,667 |
| 2024-12-12 | 5.270 | 5.280 | 5.190 | 5.260 | 4.971 | 49,458,870 |
| 2024-12-11 | 5.210 | 5.280 | 5.200 | 5.260 | 4.971 | 44,908,420 |
| 2024-12-10 | 5.380 | 5.420 | 5.200 | 5.220 | 4.934 | 93,170,552 |
| 2024-12-09 | 5.150 | 5.310 | 5.140 | 5.270 | 4.981 | 98,302,194 |
| 2024-12-06 | 5.070 | 5.140 | 5.060 | 5.130 | 4.849 | 44,739,618 |
| 2024-12-05 | 5.030 | 5.080 | 5.020 | 5.070 | 4.792 | 27,195,699 |
| 2024-12-04 | 5.080 | 5.090 | 5.020 | 5.030 | 4.754 | 33,322,753 |
| 2024-12-03 | 5.070 | 5.090 | 5.020 | 5.090 | 4.811 | 41,314,704 |
| 2024-12-02 | 5.000 | 5.080 | 4.990 | 5.070 | 4.792 | 44,392,707 |
| 2024-11-29 | 4.950 | 5.020 | 4.940 | 5.000 | 4.726 | 35,141,448 |
| 2024-11-28 | 4.940 | 5.010 | 4.920 | 4.970 | 4.697 | 37,420,530 |
| 2024-11-27 | 4.900 | 4.940 | 4.800 | 4.940 | 4.669 | 33,053,193 |
| 2024-11-26 | 4.900 | 4.940 | 4.880 | 4.910 | 4.641 | 19,599,454 |
| 2024-11-25 | 4.920 | 4.950 | 4.860 | 4.920 | 4.650 | 28,364,620 |
| 2024-11-22 | 5.050 | 5.080 | 4.910 | 4.920 | 4.650 | 48,272,721 |
| 2024-11-21 | 5.020 | 5.080 | 5.010 | 5.040 | 4.763 | 35,426,327 |
| 2024-11-20 | 5.000 | 5.040 | 4.970 | 5.040 | 4.763 | 35,289,920 |
| 2024-11-19 | 5.000 | 5.010 | 4.900 | 5.010 | 4.735 | 37,317,439 |
| 2024-11-18 | 4.950 | 5.110 | 4.940 | 4.990 | 4.716 | 64,353,309 |
| 2024-11-15 | 4.930 | 4.990 | 4.880 | 4.890 | 4.622 | 36,897,983 |
| 2024-11-14 | 5.120 | 5.140 | 4.940 | 4.950 | 4.678 | 53,235,430 |
| 2024-11-13 | 5.130 | 5.160 | 5.040 | 5.130 | 4.849 | 51,188,963 |
| 2024-11-12 | 5.160 | 5.230 | 5.100 | 5.130 | 4.849 | 71,738,666 |
| 2024-11-11 | 5.080 | 5.160 | 5.070 | 5.150 | 4.867 | 48,675,751 |
| 2024-11-08 | 5.200 | 5.230 | 5.060 | 5.080 | 4.801 | 69,720,427 |
| 2024-11-07 | 5.000 | 5.170 | 4.980 | 5.170 | 4.886 | 63,876,005 |
| 2024-11-06 | 5.010 | 5.060 | 4.990 | 5.020 | 4.745 | 46,696,599 |
| 2024-11-05 | 4.910 | 5.020 | 4.910 | 5.020 | 4.745 | 51,229,100 |
| 2024-11-04 | 4.860 | 4.920 | 4.850 | 4.920 | 4.650 | 33,149,822 |
| 2024-11-01 | 4.930 | 4.940 | 4.830 | 4.850 | 4.584 | 52,004,036 |
| 2024-10-31 | 4.980 | 4.990 | 4.920 | 4.950 | 4.678 | 47,087,722 |
| 2024-10-30 | 5.010 | 5.020 | 4.910 | 4.950 | 4.678 | 70,456,132 |
| 2024-10-29 | 5.270 | 5.300 | 5.100 | 5.130 | 4.849 | 46,800,002 |
| 2024-10-28 | 5.110 | 5.270 | 5.090 | 5.260 | 4.971 | 44,666,227 |
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.