Giti Tire Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	9.580	9.880	9.500	9.670	9.624	1,766,856
2022-05-09	9.090	9.740	9.080	9.710	9.664	2,480,261
2022-05-06	9.400	9.400	9.030	9.280	9.236	3,667,091
2022-05-05	8.620	9.040	8.620	9.040	8.997	891,640
2022-04-29	8.610	8.610	8.610	8.610	8.569	0
2022-04-28	8.170	8.610	8.100	8.610	8.569	1,925,127
2022-04-27	7.940	8.280	7.940	8.200	8.161	5,151,449
2022-04-26	8.650	8.840	8.360	8.360	8.321	2,314,950
2022-04-25	8.940	9.120	8.800	8.800	8.758	3,898,702
2022-04-22	9.680	9.680	9.260	9.260	9.216	2,512,530
2022-04-21	10.200	10.210	9.750	9.750	9.704	3,159,590
2022-04-20	10.630	10.690	10.170	10.260	10.212	2,310,420
2022-04-19	10.870	10.920	10.520	10.630	10.580	1,771,000
2022-04-18	10.870	10.930	10.760	10.880	10.829	730,922
2022-04-15	11.010	11.190	10.760	10.810	10.759	2,185,630
2022-04-14	10.760	11.260	10.750	11.180	11.127	3,264,228
2022-04-13	10.800	11.140	10.720	10.720	10.669	3,130,678
2022-04-12	10.810	11.000	10.480	10.950	10.898	3,161,072
2022-04-11	11.250	11.300	10.970	10.970	10.918	4,738,262
2022-04-08	11.230	12.080	11.230	11.550	11.496	7,938,674
2022-04-07	11.820	11.820	11.820	11.820	11.764	781,200
2022-04-06	12.440	12.440	12.440	12.440	12.381	751,100
2022-04-01	13.020	13.180	13.020	13.090	13.028	751,490
2022-03-31	13.070	13.180	12.940	13.090	13.028	758,700
2022-03-30	13.010	13.150	13.000	13.080	13.018	836,300
2022-03-29	13.050	13.150	12.940	12.980	12.919	685,900
2022-03-28	13.200	13.200	12.910	13.070	13.008	903,700
2022-03-25	13.380	13.460	13.260	13.260	13.197	502,900
2022-03-24	13.380	13.460	13.330	13.340	13.277	527,800
2022-03-23	13.380	13.450	13.340	13.430	13.367	519,700
2022-03-22	13.380	13.430	13.330	13.380	13.317	473,300
2022-03-21	13.450	13.550	13.380	13.460	13.396	666,100
2022-03-18	13.300	13.490	13.290	13.450	13.387	759,202
2022-03-17	13.120	13.410	13.120	13.390	13.327	1,175,202
2022-03-16	13.050	13.130	12.800	13.120	13.058	1,003,001
2022-03-15	13.350	13.500	12.770	12.850	12.789	1,507,103
2022-03-14	13.300	13.550	13.220	13.400	13.337	1,598,800
2022-03-11	13.060	13.390	13.060	13.280	13.217	1,009,700
2022-03-10	13.340	13.550	13.340	13.350	13.287	941,100
2022-03-09	13.550	13.640	12.870	13.340	13.277	1,381,101
2022-03-08	13.620	13.720	13.410	13.540	13.476	894,021
2022-03-07	13.810	13.890	13.560	13.610	13.546	1,036,500
2022-03-04	13.810	13.950	13.700	13.890	13.824	792,600
2022-03-03	14.000	14.050	13.780	13.800	13.735	1,013,700
2022-03-02	13.950	14.100	13.940	13.980	13.914	586,700
2022-03-01	13.920	14.110	13.900	13.980	13.914	859,500
2022-02-28	14.060	14.130	13.820	13.910	13.844	1,459,300
2022-02-25	14.150	14.350	14.010	14.240	14.173	1,420,601
2022-02-24	14.180	14.580	13.910	13.990	13.924	2,140,200
2022-02-23	14.400	14.460	14.050	14.200	14.133	1,640,901
2022-02-22	14.150	14.660	14.070	14.340	14.272	3,070,702
2022-02-21	13.920	14.040	13.830	13.990	13.924	991,500
2022-02-18	13.900	13.960	13.830	13.900	13.834	611,200
2022-02-17	13.780	13.990	13.720	13.930	13.864	853,500
2022-02-16	13.650	13.810	13.650	13.780	13.715	517,100
2022-02-15	13.530	13.730	13.500	13.650	13.586	471,400
2022-02-14	13.670	13.680	13.490	13.530	13.466	868,300
2022-02-11	14.000	14.010	13.720	13.730	13.665	982,506
2022-02-10	13.860	14.050	13.850	14.010	13.944	853,400
2022-02-09	13.790	13.910	13.750	13.870	13.805	744,610

← NewerPage 19 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.