Giti Tire Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	14.430	14.980	14.320	14.790	14.790	2,285,600
2023-10-27	14.020	14.420	14.020	14.320	14.320	1,252,800
2023-10-26	13.690	14.120	13.530	14.060	14.060	1,436,105
2023-10-25	13.630	13.880	13.520	13.700	13.700	1,111,400
2023-10-24	13.190	13.620	13.150	13.590	13.590	1,279,500
2023-10-23	13.310	13.430	13.050	13.100	13.100	1,005,790
2023-10-20	13.490	13.570	13.200	13.370	13.370	1,479,390
2023-10-19	13.780	13.890	13.480	13.500	13.500	1,487,305
2023-10-18	14.200	14.200	13.790	13.810	13.810	1,427,101
2023-10-17	14.400	14.430	14.120	14.190	14.190	889,500
2023-10-16	14.390	14.480	14.350	14.440	14.440	625,100
2023-10-13	14.400	14.460	14.330	14.450	14.450	644,300
2023-10-12	14.400	14.520	14.320	14.430	14.430	631,700
2023-10-11	14.410	14.550	14.350	14.400	14.400	662,500
2023-10-10	14.540	14.560	14.360	14.410	14.410	714,000
2023-10-09	14.700	14.700	14.430	14.540	14.540	888,500
2023-09-28	14.640	14.830	14.540	14.710	14.710	1,089,600
2023-09-27	14.470	14.930	14.420	14.800	14.800	1,187,100
2023-09-26	14.750	14.750	14.380	14.420	14.420	1,114,900
2023-09-25	15.050	15.110	14.590	14.750	14.750	1,528,700
2023-09-22	15.050	15.150	15.030	15.130	15.130	842,100
2023-09-21	15.360	15.430	15.070	15.120	15.120	1,145,300
2023-09-20	15.050	15.720	15.010	15.400	15.400	2,397,400
2023-09-19	15.150	15.150	14.980	15.120	15.120	782,720
2023-09-18	15.190	15.190	15.030	15.110	15.110	642,100
2023-09-15	14.910	15.180	14.840	15.120	15.120	1,253,900
2023-09-14	14.980	14.980	14.830	14.910	14.910	529,100
2023-09-13	14.930	15.030	14.780	14.870	14.870	705,400
2023-09-12	14.910	15.120	14.880	14.980	14.980	735,001
2023-09-11	14.750	14.970	14.750	14.910	14.910	605,700
2023-09-08	14.650	14.900	14.610	14.830	14.830	674,400
2023-09-07	14.880	14.920	14.580	14.630	14.630	1,102,000
2023-09-06	14.820	14.920	14.730	14.910	14.910	509,400
2023-09-05	15.030	15.040	14.770	14.830	14.830	801,500
2023-09-04	14.850	15.120	14.800	15.010	15.010	1,284,100
2023-09-01	14.620	14.980	14.590	14.950	14.950	1,244,900
2023-08-31	14.800	14.840	14.490	14.620	14.620	1,859,294
2023-08-30	15.080	15.080	14.920	14.950	14.950	931,900
2023-08-29	14.620	15.060	14.560	15.010	15.010	1,263,400
2023-08-28	15.300	15.300	14.630	14.680	14.680	1,985,200
2023-08-25	14.730	15.160	14.700	14.890	14.890	1,423,900
2023-08-24	15.180	15.250	14.600	14.830	14.830	2,179,900
2023-08-23	15.510	15.660	15.150	15.180	15.180	1,016,100
2023-08-22	15.730	15.830	15.200	15.550	15.550	1,308,471
2023-08-21	15.850	16.050	15.690	15.780	15.780	1,113,100
2023-08-18	15.880	16.050	15.790	15.890	15.890	1,023,600
2023-08-17	15.750	15.960	15.600	15.880	15.880	1,034,002
2023-08-16	15.750	15.840	15.660	15.770	15.770	718,101
2023-08-15	15.690	15.880	15.600	15.670	15.670	835,401
2023-08-14	15.680	15.740	15.380	15.690	15.690	1,138,540
2023-08-11	15.900	15.900	15.660	15.690	15.690	780,471
2023-08-10	15.650	15.890	15.620	15.860	15.860	671,401
2023-08-09	15.910	15.920	15.550	15.650	15.650	1,138,001
2023-08-08	15.780	16.030	15.760	15.880	15.880	825,271
2023-08-07	15.890	15.980	15.750	15.780	15.780	855,520
2023-08-04	15.980	16.030	15.890	15.900	15.900	847,700
2023-08-03	16.050	16.090	15.880	15.940	15.940	1,043,955
2023-08-02	16.010	16.170	15.980	16.000	16.000	785,971
2023-08-01	16.050	16.120	15.930	16.090	16.090	1,597,971
2023-07-31	16.200	16.310	16.050	16.070	16.070	2,422,500

← NewerPage 13 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.0350 CNY
2022-07-18	0.0350 CNY
2021-07-08	0.0550 CNY
2020-08-13	0.0790 CNY
2019-06-27	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.