Gui Zhou Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.060 | 5.120 | 5.040 | 5.110 | 4.830 | 35,685,666 |
| 2024-10-24 | 5.070 | 5.100 | 5.030 | 5.060 | 4.782 | 26,367,795 |
| 2024-10-23 | 5.090 | 5.140 | 5.060 | 5.110 | 4.830 | 36,340,031 |
| 2024-10-22 | 5.000 | 5.090 | 4.990 | 5.080 | 4.801 | 53,765,839 |
| 2024-10-21 | 5.040 | 5.070 | 4.990 | 5.010 | 4.735 | 43,549,651 |
| 2024-10-18 | 4.900 | 5.070 | 4.890 | 5.030 | 4.754 | 48,982,865 |
| 2024-10-17 | 5.020 | 5.050 | 4.920 | 4.920 | 4.650 | 27,891,597 |
| 2024-10-16 | 4.930 | 5.040 | 4.910 | 5.000 | 4.726 | 31,361,786 |
| 2024-10-15 | 5.080 | 5.110 | 5.000 | 5.000 | 4.726 | 32,011,712 |
| 2024-10-14 | 5.050 | 5.130 | 4.980 | 5.100 | 4.820 | 36,018,709 |
| 2024-10-11 | 5.250 | 5.250 | 5.000 | 5.030 | 4.754 | 43,400,739 |
| 2024-10-10 | 5.260 | 5.360 | 5.180 | 5.250 | 4.962 | 56,077,847 |
| 2024-10-09 | 5.560 | 5.560 | 5.170 | 5.170 | 4.886 | 82,452,155 |
| 2024-10-08 | 6.000 | 6.000 | 5.360 | 5.700 | 5.387 | 134,334,059 |
| 2024-09-30 | 5.180 | 5.460 | 5.090 | 5.450 | 5.151 | 122,798,539 |
| 2024-09-27 | 4.950 | 5.070 | 4.880 | 5.000 | 4.726 | 74,560,289 |
| 2024-09-26 | 4.650 | 4.820 | 4.630 | 4.820 | 4.556 | 39,057,208 |
| 2024-09-25 | 4.780 | 4.830 | 4.640 | 4.660 | 4.404 | 54,486,061 |
| 2024-09-24 | 4.380 | 4.580 | 4.380 | 4.570 | 4.319 | 41,256,029 |
| 2024-09-23 | 4.320 | 4.380 | 4.310 | 4.360 | 4.121 | 12,250,274 |
| 2024-09-20 | 4.380 | 4.380 | 4.280 | 4.330 | 4.092 | 16,648,789 |
| 2024-09-19 | 4.290 | 4.390 | 4.270 | 4.380 | 4.140 | 23,999,359 |
| 2024-09-18 | 4.260 | 4.280 | 4.170 | 4.260 | 4.026 | 19,452,150 |
| 2024-09-13 | 4.340 | 4.360 | 4.250 | 4.260 | 4.026 | 15,117,048 |
| 2024-09-12 | 4.320 | 4.430 | 4.320 | 4.340 | 4.102 | 20,008,801 |
| 2024-09-11 | 4.320 | 4.390 | 4.270 | 4.330 | 4.092 | 16,289,267 |
| 2024-09-10 | 4.360 | 4.370 | 4.220 | 4.320 | 4.083 | 21,243,148 |
| 2024-09-09 | 4.410 | 4.410 | 4.330 | 4.360 | 4.121 | 20,272,902 |
| 2024-09-06 | 4.470 | 4.490 | 4.430 | 4.430 | 4.187 | 14,645,144 |
| 2024-09-05 | 4.420 | 4.490 | 4.420 | 4.480 | 4.234 | 15,078,312 |
| 2024-09-04 | 4.440 | 4.470 | 4.420 | 4.430 | 4.187 | 14,320,156 |
| 2024-09-03 | 4.410 | 4.480 | 4.400 | 4.480 | 4.234 | 22,186,520 |
| 2024-09-02 | 4.600 | 4.610 | 4.410 | 4.410 | 4.168 | 44,357,726 |
| 2024-08-30 | 4.480 | 4.610 | 4.450 | 4.580 | 4.329 | 31,624,560 |
| 2024-08-29 | 4.360 | 4.480 | 4.350 | 4.470 | 4.225 | 32,142,041 |
| 2024-08-28 | 4.360 | 4.400 | 4.360 | 4.380 | 4.140 | 15,820,940 |
| 2024-08-27 | 4.380 | 4.460 | 4.360 | 4.380 | 4.140 | 23,564,623 |
| 2024-08-26 | 4.410 | 4.420 | 4.360 | 4.380 | 4.140 | 17,243,006 |
| 2024-08-23 | 4.350 | 4.400 | 4.350 | 4.390 | 4.149 | 12,379,839 |
| 2024-08-22 | 4.480 | 4.490 | 4.360 | 4.370 | 4.130 | 20,492,699 |
| 2024-08-21 | 4.490 | 4.510 | 4.470 | 4.480 | 4.234 | 10,307,595 |
| 2024-08-20 | 4.610 | 4.620 | 4.480 | 4.510 | 4.263 | 24,966,824 |
| 2024-08-19 | 4.600 | 4.660 | 4.600 | 4.610 | 4.357 | 16,324,347 |
| 2024-08-16 | 4.640 | 4.650 | 4.600 | 4.610 | 4.357 | 13,280,172 |
| 2024-08-15 | 4.620 | 4.670 | 4.580 | 4.640 | 4.385 | 23,625,061 |
| 2024-08-14 | 4.670 | 4.690 | 4.620 | 4.620 | 4.367 | 13,688,400 |
| 2024-08-13 | 4.640 | 4.690 | 4.630 | 4.680 | 4.423 | 12,295,600 |
| 2024-08-12 | 4.660 | 4.680 | 4.630 | 4.640 | 4.385 | 14,302,148 |
| 2024-08-09 | 4.710 | 4.760 | 4.670 | 4.680 | 4.423 | 18,568,079 |
| 2024-08-08 | 4.710 | 4.720 | 4.640 | 4.690 | 4.433 | 20,143,290 |
| 2024-08-07 | 4.720 | 4.760 | 4.700 | 4.700 | 4.442 | 19,800,168 |
| 2024-08-06 | 4.720 | 4.760 | 4.690 | 4.740 | 4.480 | 19,079,289 |
| 2024-08-05 | 4.750 | 4.810 | 4.690 | 4.700 | 4.442 | 27,411,870 |
| 2024-08-02 | 4.800 | 4.840 | 4.770 | 4.780 | 4.518 | 28,962,479 |
| 2024-08-01 | 4.900 | 4.910 | 4.810 | 4.820 | 4.556 | 24,305,770 |
| 2024-07-31 | 4.680 | 4.890 | 4.660 | 4.880 | 4.612 | 37,395,900 |
| 2024-07-30 | 4.650 | 4.690 | 4.620 | 4.690 | 4.433 | 12,884,347 |
| 2024-07-29 | 4.770 | 4.780 | 4.650 | 4.670 | 4.414 | 20,043,709 |
| 2024-07-26 | 4.700 | 4.800 | 4.690 | 4.760 | 4.499 | 23,113,696 |
| 2024-07-25 | 4.630 | 4.720 | 4.610 | 4.710 | 4.452 | 19,409,403 |
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.