Aeolus Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.850	5.850	5.670	5.690	5.690	12,003,927
2023-10-30	5.890	5.910	5.750	5.870	5.870	12,675,056
2023-10-27	5.780	5.920	5.740	5.880	5.880	10,656,400
2023-10-26	5.620	5.770	5.560	5.750	5.750	6,626,306
2023-10-25	5.550	5.710	5.550	5.660	5.660	5,266,300
2023-10-24	5.410	5.570	5.410	5.550	5.550	5,943,550
2023-10-23	5.530	5.540	5.360	5.420	5.420	6,317,350
2023-10-20	5.560	5.680	5.520	5.530	5.530	5,198,400
2023-10-19	5.600	5.680	5.520	5.560	5.560	6,254,600
2023-10-18	5.630	5.710	5.590	5.640	5.640	6,492,765
2023-10-17	5.730	5.730	5.600	5.630	5.630	6,555,962
2023-10-16	5.820	5.820	5.680	5.710	5.710	10,164,239
2023-10-13	5.880	5.940	5.770	5.810	5.810	6,552,750
2023-10-12	5.770	5.970	5.750	5.880	5.880	9,971,830
2023-10-11	5.990	6.020	5.750	5.770	5.770	10,767,354
2023-10-10	6.040	6.070	5.910	5.960	5.960	7,946,924
2023-10-09	5.990	6.120	5.990	6.050	6.050	10,693,726
2023-09-28	5.810	6.010	5.770	6.000	6.000	8,561,030
2023-09-27	5.760	5.830	5.690	5.800	5.800	7,121,550
2023-09-26	5.820	5.860	5.730	5.760	5.760	7,231,653
2023-09-25	5.910	5.990	5.810	5.840	5.840	6,183,400
2023-09-22	5.820	5.900	5.780	5.900	5.900	5,936,629
2023-09-21	5.950	5.950	5.760	5.770	5.770	6,765,249
2023-09-20	5.950	6.010	5.890	5.900	5.900	8,354,000
2023-09-19	6.080	6.090	5.930	5.950	5.950	7,961,283
2023-09-18	5.890	6.140	5.840	6.100	6.100	13,184,814
2023-09-15	5.930	5.980	5.860	5.880	5.880	7,752,851
2023-09-14	6.070	6.110	5.850	5.910	5.910	12,282,810
2023-09-13	6.300	6.300	6.030	6.100	6.100	11,925,555
2023-09-12	6.210	6.360	6.180	6.320	6.320	12,457,929
2023-09-11	5.990	6.240	5.940	6.210	6.210	18,033,601
2023-09-08	5.900	5.990	5.880	5.890	5.890	8,535,900
2023-09-07	6.190	6.190	5.890	5.900	5.900	11,219,252
2023-09-06	6.170	6.220	6.110	6.190	6.190	5,205,165
2023-09-05	6.180	6.220	6.130	6.150	6.150	7,636,500
2023-09-04	6.100	6.180	6.060	6.180	6.180	9,618,420
2023-09-01	6.110	6.170	6.020	6.060	6.060	8,689,801
2023-08-31	6.260	6.340	6.050	6.060	6.060	9,653,300
2023-08-30	6.250	6.370	6.190	6.250	6.250	7,399,600
2023-08-29	6.000	6.280	5.980	6.260	6.260	9,186,000
2023-08-28	6.210	6.260	6.030	6.060	6.060	7,837,662
2023-08-25	6.150	6.180	5.940	5.960	5.960	8,555,676
2023-08-24	6.040	6.220	6.000	6.160	6.160	8,770,053
2023-08-23	6.120	6.150	6.020	6.020	6.020	4,819,300
2023-08-22	6.160	6.160	6.000	6.120	6.120	7,942,300
2023-08-21	6.140	6.200	6.090	6.100	6.100	5,893,100
2023-08-18	6.230	6.260	6.120	6.130	6.130	5,755,400
2023-08-17	6.100	6.250	6.010	6.230	6.230	7,973,032
2023-08-16	6.120	6.130	6.000	6.060	6.060	4,076,370
2023-08-15	6.110	6.200	6.080	6.140	6.140	6,032,897
2023-08-14	6.000	6.160	5.930	6.160	6.160	6,235,397
2023-08-11	6.180	6.200	6.050	6.070	6.070	8,014,514
2023-08-10	6.100	6.220	6.060	6.140	6.140	6,418,200
2023-08-09	6.220	6.230	6.090	6.120	6.120	8,298,957
2023-08-08	6.330	6.350	6.210	6.240	6.240	6,576,600
2023-08-07	6.360	6.360	6.230	6.290	6.290	7,054,446
2023-08-04	6.380	6.460	6.320	6.350	6.350	7,178,750
2023-08-03	6.450	6.480	6.340	6.360	6.360	6,427,007
2023-08-02	6.450	6.530	6.340	6.480	6.480	6,723,105
2023-08-01	6.450	6.550	6.330	6.440	6.440	8,448,183

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.