Aeolus Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5.950 | 6.040 | 5.900 | 6.030 | 6.030 | 12,987,551 |
| 2025-07-22 | 6.050 | 6.100 | 5.840 | 5.960 | 5.960 | 17,807,612 |
| 2025-07-21 | 5.760 | 5.960 | 5.720 | 5.960 | 5.960 | 16,751,812 |
| 2025-07-18 | 5.690 | 5.720 | 5.640 | 5.700 | 5.700 | 6,837,750 |
| 2025-07-17 | 5.690 | 5.720 | 5.630 | 5.690 | 5.690 | 8,678,240 |
| 2025-07-16 | 5.620 | 5.880 | 5.590 | 5.720 | 5.720 | 13,985,180 |
| 2025-07-15 | 5.660 | 5.700 | 5.560 | 5.620 | 5.620 | 7,798,950 |
| 2025-07-14 | 5.630 | 5.710 | 5.620 | 5.700 | 5.700 | 7,494,605 |
| 2025-07-11 | 5.660 | 5.680 | 5.600 | 5.630 | 5.630 | 6,792,528 |
| 2025-07-10 | 5.640 | 5.680 | 5.610 | 5.660 | 5.660 | 5,682,900 |
| 2025-07-09 | 5.650 | 5.660 | 5.610 | 5.630 | 5.630 | 4,949,700 |
| 2025-07-08 | 5.580 | 5.670 | 5.510 | 5.650 | 5.650 | 7,724,100 |
| 2025-07-07 | 5.610 | 5.620 | 5.510 | 5.620 | 5.620 | 5,223,700 |
| 2025-07-04 | 5.620 | 5.620 | 5.540 | 5.560 | 5.560 | 6,227,800 |
| 2025-07-03 | 5.660 | 5.680 | 5.590 | 5.610 | 5.610 | 7,589,000 |
| 2025-07-02 | 5.580 | 5.700 | 5.540 | 5.680 | 5.680 | 10,920,000 |
| 2025-07-01 | 5.720 | 5.720 | 5.520 | 5.570 | 5.570 | 9,319,300 |
| 2025-06-30 | 5.690 | 5.810 | 5.640 | 5.650 | 5.650 | 16,347,697 |
| 2025-06-27 | 5.400 | 5.940 | 5.390 | 5.600 | 5.600 | 19,184,481 |
| 2025-06-26 | 5.450 | 5.490 | 5.380 | 5.400 | 5.400 | 5,108,600 |
| 2025-06-25 | 5.400 | 5.450 | 5.360 | 5.440 | 5.440 | 4,881,252 |
| 2025-06-24 | 5.330 | 5.400 | 5.290 | 5.390 | 5.390 | 3,730,400 |
| 2025-06-23 | 5.200 | 5.330 | 5.190 | 5.290 | 5.290 | 3,660,400 |
| 2025-06-20 | 5.250 | 5.320 | 5.230 | 5.240 | 5.240 | 2,739,300 |
| 2025-06-19 | 5.320 | 5.370 | 5.220 | 5.260 | 5.260 | 5,378,877 |
| 2025-06-18 | 5.340 | 5.380 | 5.290 | 5.320 | 5.320 | 4,280,693 |
| 2025-06-17 | 5.410 | 5.420 | 5.330 | 5.390 | 5.390 | 4,251,512 |
| 2025-06-16 | 5.380 | 5.430 | 5.340 | 5.390 | 5.390 | 4,238,594 |
| 2025-06-13 | 5.510 | 5.510 | 5.360 | 5.390 | 5.390 | 7,438,504 |
| 2025-06-12 | 5.500 | 5.550 | 5.460 | 5.510 | 5.510 | 6,603,652 |
| 2025-06-11 | 5.530 | 5.590 | 5.490 | 5.570 | 5.570 | 4,852,150 |
| 2025-06-10 | 5.580 | 5.590 | 5.460 | 5.510 | 5.510 | 4,786,287 |
| 2025-06-09 | 5.520 | 5.580 | 5.510 | 5.580 | 5.580 | 5,025,378 |
| 2025-06-06 | 5.510 | 5.540 | 5.490 | 5.540 | 5.540 | 3,936,310 |
| 2025-06-05 | 5.580 | 5.580 | 5.500 | 5.520 | 5.520 | 3,227,202 |
| 2025-06-04 | 5.580 | 5.600 | 5.530 | 5.570 | 5.570 | 4,976,450 |
| 2025-06-03 | 5.570 | 5.570 | 5.500 | 5.560 | 5.560 | 5,066,100 |
| 2025-05-30 | 5.610 | 5.630 | 5.530 | 5.540 | 5.540 | 5,347,100 |
| 2025-05-29 | 5.560 | 5.650 | 5.540 | 5.640 | 5.640 | 5,282,750 |
| 2025-05-28 | 5.560 | 5.620 | 5.510 | 5.560 | 5.560 | 4,501,500 |
| 2025-05-27 | 5.490 | 5.560 | 5.430 | 5.530 | 5.530 | 4,785,902 |
| 2025-05-26 | 5.500 | 5.580 | 5.460 | 5.500 | 5.500 | 3,359,502 |
| 2025-05-23 | 5.570 | 5.610 | 5.500 | 5.500 | 5.500 | 4,554,300 |
| 2025-05-22 | 5.680 | 5.680 | 5.580 | 5.580 | 5.580 | 3,936,901 |
| 2025-05-21 | 5.650 | 5.680 | 5.620 | 5.650 | 5.650 | 4,119,919 |
| 2025-05-20 | 5.660 | 5.670 | 5.600 | 5.660 | 5.660 | 3,736,650 |
| 2025-05-19 | 5.600 | 5.680 | 5.580 | 5.680 | 5.680 | 5,941,501 |
| 2025-05-16 | 5.530 | 5.750 | 5.530 | 5.580 | 5.580 | 6,636,500 |
| 2025-05-15 | 5.480 | 5.570 | 5.470 | 5.540 | 5.540 | 4,159,500 |
| 2025-05-14 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 3,913,900 |
| 2025-05-13 | 5.580 | 5.640 | 5.510 | 5.520 | 5.520 | 5,806,651 |
| 2025-05-12 | 5.540 | 5.580 | 5.520 | 5.570 | 5.570 | 3,821,005 |
| 2025-05-09 | 5.580 | 5.600 | 5.480 | 5.510 | 5.510 | 4,399,100 |
| 2025-05-08 | 5.530 | 5.590 | 5.480 | 5.560 | 5.560 | 5,342,402 |
| 2025-05-07 | 5.460 | 5.550 | 5.440 | 5.550 | 5.550 | 7,193,543 |
| 2025-05-06 | 5.290 | 5.450 | 5.290 | 5.420 | 5.420 | 5,802,242 |
| 2025-04-30 | 5.410 | 5.410 | 5.230 | 5.290 | 5.290 | 7,413,250 |
| 2025-04-29 | 5.360 | 5.460 | 5.360 | 5.420 | 5.420 | 4,304,752 |
| 2025-04-28 | 5.480 | 5.490 | 5.380 | 5.380 | 5.380 | 3,586,300 |
| 2025-04-25 | 5.450 | 5.530 | 5.420 | 5.490 | 5.490 | 4,097,655 |
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.