Aeolus Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5.460 | 5.530 | 5.400 | 5.440 | 5.440 | 5,895,050 |
| 2025-04-23 | 5.390 | 5.490 | 5.360 | 5.460 | 5.460 | 5,809,503 |
| 2025-04-22 | 5.290 | 5.360 | 5.270 | 5.340 | 5.340 | 4,552,951 |
| 2025-04-21 | 5.260 | 5.330 | 5.210 | 5.320 | 5.320 | 5,658,270 |
| 2025-04-18 | 5.320 | 5.340 | 5.180 | 5.240 | 5.240 | 6,065,100 |
| 2025-04-17 | 5.250 | 5.370 | 5.220 | 5.350 | 5.350 | 4,664,700 |
| 2025-04-16 | 5.290 | 5.350 | 5.170 | 5.250 | 5.250 | 4,786,433 |
| 2025-04-15 | 5.330 | 5.330 | 5.260 | 5.320 | 5.320 | 4,020,500 |
| 2025-04-14 | 5.280 | 5.380 | 5.240 | 5.290 | 5.290 | 6,363,450 |
| 2025-04-11 | 5.200 | 5.300 | 5.170 | 5.230 | 5.230 | 5,942,600 |
| 2025-04-10 | 5.180 | 5.300 | 5.170 | 5.250 | 5.250 | 7,610,302 |
| 2025-04-09 | 4.970 | 5.160 | 4.720 | 5.110 | 5.110 | 9,308,804 |
| 2025-04-08 | 5.270 | 5.300 | 4.950 | 5.050 | 5.050 | 11,540,600 |
| 2025-04-07 | 5.500 | 5.550 | 5.270 | 5.270 | 5.270 | 7,854,700 |
| 2025-04-03 | 5.810 | 5.890 | 5.770 | 5.850 | 5.850 | 5,815,300 |
| 2025-04-02 | 5.960 | 5.960 | 5.830 | 5.860 | 5.860 | 5,678,182 |
| 2025-04-01 | 5.840 | 5.990 | 5.840 | 5.920 | 5.920 | 5,490,250 |
| 2025-03-31 | 5.980 | 5.990 | 5.780 | 5.840 | 5.840 | 8,667,904 |
| 2025-03-28 | 6.140 | 6.140 | 6.000 | 6.020 | 6.020 | 5,991,200 |
| 2025-03-27 | 6.200 | 6.200 | 6.060 | 6.110 | 6.110 | 4,966,000 |
| 2025-03-26 | 6.160 | 6.240 | 6.080 | 6.200 | 6.200 | 7,179,700 |
| 2025-03-25 | 6.050 | 6.160 | 6.020 | 6.120 | 6.120 | 5,611,346 |
| 2025-03-24 | 6.090 | 6.110 | 5.940 | 6.060 | 6.060 | 7,321,650 |
| 2025-03-21 | 6.170 | 6.170 | 6.060 | 6.090 | 6.090 | 6,154,950 |
| 2025-03-20 | 6.120 | 6.200 | 6.100 | 6.170 | 6.170 | 6,822,600 |
| 2025-03-19 | 6.140 | 6.140 | 6.090 | 6.120 | 6.120 | 4,421,800 |
| 2025-03-18 | 6.110 | 6.140 | 6.070 | 6.130 | 6.130 | 4,978,042 |
| 2025-03-17 | 6.070 | 6.110 | 6.050 | 6.090 | 6.090 | 5,870,100 |
| 2025-03-14 | 5.890 | 6.070 | 5.880 | 6.060 | 6.060 | 8,756,850 |
| 2025-03-13 | 5.980 | 5.990 | 5.850 | 5.910 | 5.910 | 6,193,300 |
| 2025-03-12 | 5.970 | 5.990 | 5.930 | 5.980 | 5.980 | 5,155,631 |
| 2025-03-11 | 5.920 | 5.980 | 5.890 | 5.960 | 5.960 | 5,177,788 |
| 2025-03-10 | 5.940 | 5.980 | 5.910 | 5.970 | 5.970 | 4,880,650 |
| 2025-03-07 | 5.920 | 5.970 | 5.870 | 5.910 | 5.910 | 5,505,000 |
| 2025-03-06 | 5.840 | 5.960 | 5.830 | 5.940 | 5.940 | 5,471,707 |
| 2025-03-05 | 5.880 | 5.910 | 5.800 | 5.840 | 5.840 | 3,758,300 |
| 2025-03-04 | 5.800 | 5.890 | 5.780 | 5.880 | 5.880 | 3,747,050 |
| 2025-03-03 | 5.840 | 5.910 | 5.770 | 5.800 | 5.800 | 5,077,000 |
| 2025-02-28 | 5.900 | 5.930 | 5.790 | 5.790 | 5.790 | 4,842,813 |
| 2025-02-27 | 6.010 | 6.020 | 5.830 | 5.920 | 5.920 | 6,212,950 |
| 2025-02-26 | 5.900 | 6.030 | 5.900 | 5.980 | 5.980 | 7,301,900 |
| 2025-02-25 | 5.940 | 6.000 | 5.890 | 5.910 | 5.910 | 3,433,450 |
| 2025-02-24 | 5.890 | 6.010 | 5.880 | 5.980 | 5.980 | 6,190,963 |
| 2025-02-21 | 5.990 | 6.010 | 5.870 | 5.900 | 5.900 | 6,944,206 |
| 2025-02-20 | 5.960 | 6.020 | 5.900 | 6.000 | 6.000 | 4,356,549 |
| 2025-02-19 | 5.880 | 5.960 | 5.840 | 5.960 | 5.960 | 4,375,341 |
| 2025-02-18 | 6.040 | 6.050 | 5.850 | 5.880 | 5.880 | 5,148,200 |
| 2025-02-17 | 5.960 | 6.070 | 5.950 | 6.020 | 6.020 | 5,338,800 |
| 2025-02-14 | 6.060 | 6.080 | 5.970 | 5.980 | 5.980 | 4,500,700 |
| 2025-02-13 | 6.160 | 6.180 | 6.020 | 6.030 | 6.030 | 6,402,600 |
| 2025-02-12 | 6.210 | 6.220 | 6.130 | 6.170 | 6.170 | 5,121,900 |
| 2025-02-11 | 6.190 | 6.190 | 6.110 | 6.180 | 6.180 | 4,257,394 |
| 2025-02-10 | 6.180 | 6.190 | 6.100 | 6.190 | 6.190 | 4,543,300 |
| 2025-02-07 | 6.150 | 6.190 | 6.090 | 6.160 | 6.160 | 5,771,550 |
| 2025-02-06 | 6.030 | 6.150 | 6.000 | 6.150 | 6.150 | 5,248,301 |
| 2025-02-05 | 6.050 | 6.070 | 5.890 | 6.040 | 6.040 | 4,213,695 |
| 2025-01-27 | 6.040 | 6.100 | 6.000 | 6.010 | 6.010 | 4,001,600 |
| 2025-01-24 | 5.980 | 6.030 | 5.930 | 6.010 | 6.010 | 3,321,910 |
| 2025-01-23 | 6.080 | 6.110 | 5.980 | 5.980 | 5.980 | 4,365,450 |
| 2025-01-22 | 6.050 | 6.050 | 5.930 | 5.940 | 5.940 | 3,823,223 |
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.