Giti Tire Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	14.630	14.800	14.340	14.490	14.459	1,813,500
2023-04-28	14.000	14.600	13.680	14.520	14.488	2,650,680
2023-04-27	14.420	14.480	13.700	13.900	13.870	1,263,900
2023-04-26	14.000	14.500	13.910	14.300	14.269	833,301
2023-04-25	14.250	14.250	13.890	13.950	13.920	550,800
2023-04-24	14.380	14.490	14.040	14.230	14.199	492,400
2023-04-21	14.700	14.720	14.280	14.380	14.349	897,200
2023-04-20	14.590	14.740	14.520	14.570	14.538	610,900
2023-04-19	14.580	14.850	14.490	14.550	14.518	704,200
2023-04-18	14.540	14.680	14.360	14.530	14.498	434,300
2023-04-17	14.870	14.980	14.390	14.490	14.459	1,278,400
2023-04-14	14.160	14.640	14.130	14.530	14.498	1,508,100
2023-04-13	14.100	14.150	13.980	14.130	14.099	616,220
2023-04-12	13.940	14.250	13.850	14.020	13.990	1,185,201
2023-04-11	13.930	14.270	13.800	13.980	13.950	537,500
2023-04-10	14.200	14.340	13.900	13.970	13.940	717,900
2023-04-07	14.100	14.500	14.060	14.270	14.239	875,100
2023-04-06	14.320	14.390	14.040	14.120	14.089	1,017,300
2023-04-04	14.460	14.600	14.190	14.320	14.289	3,721,124
2023-04-03	13.920	13.920	13.920	13.920	13.890	560,321
2023-03-31	13.350	13.360	13.130	13.260	13.231	680,401
2023-03-30	13.410	13.850	13.410	13.540	13.511	1,036,701
2023-03-29	13.340	13.440	13.030	13.240	13.211	473,683
2023-03-28	13.600	13.660	13.300	13.330	13.301	621,700
2023-03-27	13.120	13.850	13.070	13.700	13.670	1,229,800
2023-03-24	13.170	13.310	13.170	13.200	13.171	411,600
2023-03-23	13.300	13.320	13.130	13.250	13.221	721,900
2023-03-22	13.280	13.290	13.130	13.250	13.221	312,500
2023-03-21	13.050	13.320	13.050	13.220	13.191	495,900
2023-03-20	13.500	13.500	12.890	13.110	13.082	1,376,711
2023-03-17	13.360	13.610	13.250	13.470	13.441	932,811
2023-03-16	13.910	13.940	13.210	13.370	13.341	3,048,600
2023-03-15	14.140	14.290	13.850	13.910	13.880	978,708
2023-03-14	14.380	14.450	14.170	14.200	14.169	544,800
2023-03-13	14.460	14.510	14.190	14.380	14.349	483,500
2023-03-10	14.670	14.690	14.360	14.570	14.538	856,005
2023-03-09	14.780	14.850	14.420	14.640	14.608	915,702
2023-03-08	14.280	14.780	14.280	14.770	14.738	1,184,401
2023-03-07	13.950	14.520	13.880	14.280	14.249	1,710,359
2023-03-06	13.970	13.980	13.790	13.910	13.880	495,300
2023-03-03	13.950	13.950	13.750	13.910	13.880	599,000
2023-03-02	13.930	14.020	13.820	13.900	13.870	751,902
2023-03-01	14.010	14.100	13.800	13.940	13.910	693,902
2023-02-28	14.280	14.280	13.700	14.050	14.019	2,315,204
2023-02-27	14.640	14.680	14.350	14.370	14.339	683,500
2023-02-24	14.490	14.760	14.400	14.640	14.608	551,800
2023-02-23	14.370	14.590	14.370	14.460	14.429	568,271
2023-02-22	14.430	14.480	14.320	14.380	14.349	300,701
2023-02-21	14.260	14.540	14.230	14.450	14.419	1,105,164
2023-02-20	14.540	14.590	14.220	14.270	14.239	1,269,200
2023-02-17	14.820	14.940	14.350	14.570	14.538	1,589,038
2023-02-16	14.750	15.050	14.710	14.790	14.758	1,977,438
2023-02-15	14.640	14.780	14.590	14.730	14.698	931,201
2023-02-14	14.750	14.870	14.520	14.580	14.548	1,327,800
2023-02-13	14.750	14.930	14.690	14.760	14.728	484,001
2023-02-10	14.780	14.800	14.670	14.730	14.698	648,300
2023-02-09	14.780	14.800	14.710	14.770	14.738	657,500
2023-02-08	15.000	15.030	14.670	14.820	14.788	1,139,400
2023-02-07	15.130	15.130	14.910	15.000	14.967	587,600
2023-02-06	15.180	15.180	14.980	15.100	15.067	555,300

← NewerPage 15 of 21 · 1,218 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.