Aeolus Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	6.050	6.050	5.930	5.940	5.940	3,823,223
2025-01-21	6.060	6.120	5.980	6.020	6.020	3,384,500
2025-01-20	6.050	6.120	6.030	6.080	6.080	3,841,452
2025-01-17	5.970	6.050	5.930	6.010	6.010	4,281,509
2025-01-16	5.870	6.050	5.870	5.980	5.980	5,333,484
2025-01-15	5.930	5.950	5.860	5.880	5.880	2,677,000
2025-01-14	5.770	5.930	5.720	5.920	5.920	6,325,300
2025-01-13	5.720	5.780	5.650	5.720	5.720	5,494,500
2025-01-10	5.890	5.900	5.760	5.760	5.760	4,100,303
2025-01-09	5.890	5.940	5.850	5.890	5.890	4,266,400
2025-01-08	5.910	5.970	5.720	5.890	5.890	6,988,900
2025-01-07	5.880	5.920	5.800	5.910	5.910	5,316,233
2025-01-06	5.900	5.980	5.770	5.880	5.880	4,754,103
2025-01-03	6.040	6.060	5.850	5.880	5.880	6,557,851
2025-01-02	6.160	6.220	5.970	6.020	6.020	7,334,001
2024-12-31	6.290	6.310	6.130	6.160	6.160	6,588,200
2024-12-30	6.340	6.350	6.260	6.290	6.290	4,969,702
2024-12-27	6.280	6.370	6.220	6.350	6.350	5,740,250
2024-12-26	6.220	6.290	6.120	6.240	6.240	5,355,353
2024-12-25	6.330	6.330	6.160	6.220	6.220	7,449,783
2024-12-24	6.270	6.340	6.230	6.320	6.320	6,291,900
2024-12-23	6.490	6.500	6.230	6.260	6.260	8,221,139
2024-12-20	6.450	6.590	6.420	6.470	6.470	7,371,600
2024-12-19	6.450	6.490	6.360	6.470	6.470	8,193,839
2024-12-18	6.400	6.610	6.360	6.540	6.540	9,972,627
2024-12-17	6.620	6.620	6.360	6.380	6.380	10,083,693
2024-12-16	6.630	6.700	6.540	6.570	6.570	8,775,906
2024-12-13	6.670	6.780	6.630	6.630	6.630	11,201,600
2024-12-12	6.670	6.720	6.610	6.700	6.700	7,428,440
2024-12-11	6.650	6.700	6.610	6.660	6.660	6,287,555
2024-12-10	6.810	6.860	6.610	6.620	6.620	10,281,708
2024-12-09	6.700	6.780	6.610	6.670	6.670	7,927,138
2024-12-06	6.660	6.730	6.560	6.700	6.700	11,170,665
2024-12-05	6.660	6.780	6.660	6.760	6.760	8,847,100
2024-12-04	6.750	6.770	6.620	6.650	6.650	7,928,200
2024-12-03	6.740	6.780	6.700	6.760	6.760	8,733,250
2024-12-02	6.600	6.760	6.580	6.730	6.730	9,957,053
2024-11-29	6.460	6.590	6.450	6.560	6.560	6,568,900
2024-11-28	6.460	6.560	6.440	6.480	6.480	6,046,450
2024-11-27	6.400	6.470	6.220	6.470	6.470	7,304,550
2024-11-26	6.490	6.520	6.370	6.400	6.400	4,809,450
2024-11-25	6.480	6.550	6.390	6.500	6.500	6,286,415
2024-11-22	6.650	6.680	6.380	6.390	6.390	9,684,167
2024-11-21	6.600	6.720	6.560	6.650	6.650	9,080,352
2024-11-20	6.550	6.600	6.490	6.600	6.600	7,597,600
2024-11-19	6.430	6.570	6.390	6.540	6.540	9,503,352
2024-11-18	6.420	6.530	6.320	6.400	6.400	8,325,450
2024-11-15	6.460	6.560	6.360	6.380	6.380	9,186,780
2024-11-14	6.640	6.740	6.480	6.490	6.490	10,604,950
2024-11-13	6.650	6.700	6.500	6.640	6.640	9,435,050
2024-11-12	6.800	6.800	6.610	6.650	6.650	15,190,550
2024-11-11	6.670	6.810	6.630	6.770	6.770	15,162,178
2024-11-08	6.570	6.760	6.570	6.670	6.670	19,269,627
2024-11-07	6.440	6.650	6.380	6.640	6.640	16,235,240
2024-11-06	6.540	6.550	6.420	6.450	6.450	12,683,515
2024-11-05	6.400	6.550	6.390	6.520	6.520	14,530,680
2024-11-04	6.340	6.430	6.310	6.400	6.400	9,050,847
2024-11-01	6.480	6.540	6.290	6.340	6.340	13,814,148
2024-10-31	6.450	6.530	6.430	6.470	6.470	11,784,400
2024-10-30	6.580	6.630	6.440	6.500	6.500	12,287,650

← NewerPage 8 of 21 · 1,213 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.