Aeolus Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 5.950 | 6.050 | 5.910 | 6.030 | 6.030 | 19,347,499 |
| 2024-04-26 | 5.980 | 6.020 | 5.910 | 5.990 | 5.990 | 20,518,220 |
| 2024-04-25 | 6.100 | 6.140 | 5.880 | 6.030 | 6.030 | 28,228,300 |
| 2024-04-24 | 6.050 | 6.300 | 6.020 | 6.280 | 6.280 | 26,275,055 |
| 2024-04-23 | 6.170 | 6.220 | 6.000 | 6.070 | 6.070 | 22,171,906 |
| 2024-04-22 | 6.060 | 6.330 | 5.970 | 6.160 | 6.160 | 31,250,880 |
| 2024-04-19 | 5.990 | 6.460 | 5.950 | 6.150 | 6.150 | 37,557,210 |
| 2024-04-18 | 5.640 | 5.950 | 5.640 | 5.870 | 5.870 | 18,453,780 |
| 2024-04-17 | 5.390 | 5.690 | 5.370 | 5.680 | 5.680 | 15,361,689 |
| 2024-04-16 | 5.700 | 5.700 | 5.250 | 5.260 | 5.260 | 19,036,806 |
| 2024-04-15 | 5.920 | 6.020 | 5.660 | 5.780 | 5.780 | 18,812,822 |
| 2024-04-12 | 5.810 | 6.010 | 5.800 | 5.920 | 5.920 | 16,191,321 |
| 2024-04-11 | 5.680 | 5.890 | 5.600 | 5.830 | 5.830 | 11,796,102 |
| 2024-04-10 | 5.780 | 5.800 | 5.620 | 5.690 | 5.690 | 9,582,980 |
| 2024-04-09 | 5.750 | 5.820 | 5.700 | 5.770 | 5.770 | 6,915,450 |
| 2024-04-08 | 5.840 | 5.880 | 5.750 | 5.750 | 5.750 | 10,158,165 |
| 2024-04-03 | 5.830 | 5.870 | 5.710 | 5.820 | 5.820 | 9,537,073 |
| 2024-04-02 | 5.920 | 5.930 | 5.800 | 5.840 | 5.840 | 9,702,211 |
| 2024-04-01 | 5.800 | 5.880 | 5.770 | 5.880 | 5.880 | 10,617,193 |
| 2024-03-29 | 5.670 | 5.770 | 5.610 | 5.770 | 5.770 | 5,776,800 |
| 2024-03-28 | 5.520 | 5.780 | 5.500 | 5.680 | 5.680 | 11,037,565 |
| 2024-03-27 | 5.670 | 5.670 | 5.480 | 5.500 | 5.500 | 8,589,500 |
| 2024-03-26 | 5.570 | 5.680 | 5.550 | 5.670 | 5.670 | 9,843,499 |
| 2024-03-25 | 5.670 | 5.750 | 5.570 | 5.570 | 5.570 | 12,223,359 |
| 2024-03-22 | 5.770 | 5.790 | 5.610 | 5.690 | 5.690 | 11,491,261 |
| 2024-03-21 | 5.790 | 5.800 | 5.700 | 5.780 | 5.780 | 10,174,058 |
| 2024-03-20 | 5.710 | 5.830 | 5.710 | 5.810 | 5.810 | 13,771,453 |
| 2024-03-19 | 5.750 | 5.790 | 5.690 | 5.740 | 5.740 | 18,734,440 |
| 2024-03-18 | 5.850 | 5.900 | 5.730 | 5.780 | 5.780 | 29,615,655 |
| 2024-03-15 | 5.500 | 6.070 | 5.460 | 5.870 | 5.870 | 33,309,880 |
| 2024-03-14 | 5.500 | 5.590 | 5.430 | 5.520 | 5.520 | 8,740,512 |
| 2024-03-13 | 5.460 | 5.580 | 5.430 | 5.500 | 5.500 | 10,128,003 |
| 2024-03-12 | 5.450 | 5.490 | 5.370 | 5.460 | 5.460 | 7,610,050 |
| 2024-03-11 | 5.350 | 5.450 | 5.350 | 5.440 | 5.440 | 7,755,095 |
| 2024-03-08 | 5.340 | 5.380 | 5.280 | 5.350 | 5.350 | 6,521,144 |
| 2024-03-07 | 5.340 | 5.400 | 5.280 | 5.340 | 5.340 | 9,140,699 |
| 2024-03-06 | 5.200 | 5.390 | 5.170 | 5.330 | 5.330 | 11,197,368 |
| 2024-03-05 | 5.250 | 5.270 | 5.120 | 5.270 | 5.270 | 9,385,332 |
| 2024-03-04 | 5.350 | 5.350 | 5.140 | 5.290 | 5.290 | 11,462,732 |
| 2024-03-01 | 5.310 | 5.440 | 5.270 | 5.330 | 5.330 | 13,471,720 |
| 2024-02-29 | 5.070 | 5.330 | 5.030 | 5.300 | 5.300 | 15,950,740 |
| 2024-02-28 | 5.550 | 5.560 | 5.030 | 5.050 | 5.050 | 22,422,286 |
| 2024-02-27 | 5.310 | 5.530 | 5.300 | 5.510 | 5.510 | 13,801,702 |
| 2024-02-26 | 5.260 | 5.420 | 5.220 | 5.340 | 5.340 | 14,242,950 |
| 2024-02-23 | 5.160 | 5.260 | 5.100 | 5.240 | 5.240 | 13,434,112 |
| 2024-02-22 | 5.030 | 5.220 | 5.030 | 5.160 | 5.160 | 10,793,010 |
| 2024-02-21 | 4.930 | 5.220 | 4.900 | 5.050 | 5.050 | 14,941,930 |
| 2024-02-20 | 4.920 | 5.040 | 4.880 | 4.990 | 4.990 | 13,221,337 |
| 2024-02-19 | 4.870 | 5.030 | 4.790 | 4.950 | 4.950 | 24,403,459 |
| 2024-02-08 | 4.420 | 4.710 | 4.320 | 4.700 | 4.700 | 28,552,492 |
| 2024-02-07 | 4.440 | 4.550 | 4.210 | 4.320 | 4.320 | 27,248,152 |
| 2024-02-06 | 4.150 | 4.600 | 3.970 | 4.430 | 4.430 | 29,190,863 |
| 2024-02-05 | 4.770 | 4.780 | 4.370 | 4.370 | 4.370 | 23,378,857 |
| 2024-02-02 | 5.090 | 5.250 | 4.670 | 4.850 | 4.850 | 17,708,621 |
| 2024-02-01 | 5.280 | 5.330 | 5.060 | 5.100 | 5.100 | 18,360,746 |
| 2024-01-31 | 5.600 | 5.660 | 5.290 | 5.350 | 5.350 | 14,764,461 |
| 2024-01-30 | 5.650 | 5.920 | 5.480 | 5.630 | 5.630 | 15,820,000 |
| 2024-01-29 | 5.810 | 5.890 | 5.630 | 5.670 | 5.670 | 10,000,584 |
| 2024-01-26 | 5.810 | 5.940 | 5.730 | 5.820 | 5.820 | 11,941,949 |
| 2024-01-25 | 5.500 | 5.830 | 5.480 | 5.820 | 5.820 | 13,422,179 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-29 | 0.0500 CNY |
| 2022-07-14 | 0.0200 CNY |
| 2021-07-15 | 0.0600 CNY |
| 2020-05-22 | 0.0500 CNY |
| 2019-07-26 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.