Aeolus Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.880 | 6.890 | 6.570 | 6.590 | 6.590 | 25,883,307 |
| 2024-10-28 | 6.810 | 6.970 | 6.730 | 6.970 | 6.970 | 13,618,755 |
| 2024-10-25 | 6.730 | 6.820 | 6.730 | 6.770 | 6.770 | 10,662,880 |
| 2024-10-24 | 6.760 | 6.810 | 6.650 | 6.790 | 6.790 | 13,203,184 |
| 2024-10-23 | 6.930 | 7.020 | 6.770 | 6.840 | 6.840 | 22,358,962 |
| 2024-10-22 | 7.290 | 7.290 | 6.860 | 6.950 | 6.950 | 33,414,238 |
| 2024-10-21 | 7.080 | 7.510 | 7.060 | 7.400 | 7.400 | 30,297,218 |
| 2024-10-18 | 6.920 | 7.140 | 6.810 | 7.080 | 7.080 | 18,293,361 |
| 2024-10-17 | 6.990 | 7.200 | 6.880 | 6.910 | 6.910 | 19,688,650 |
| 2024-10-16 | 6.730 | 6.970 | 6.670 | 6.900 | 6.900 | 14,145,917 |
| 2024-10-15 | 6.800 | 7.100 | 6.720 | 6.810 | 6.810 | 19,355,900 |
| 2024-10-14 | 6.780 | 6.870 | 6.650 | 6.820 | 6.820 | 14,770,204 |
| 2024-10-11 | 6.730 | 6.940 | 6.660 | 6.770 | 6.770 | 17,990,390 |
| 2024-10-10 | 6.770 | 7.040 | 6.570 | 6.800 | 6.800 | 23,003,613 |
| 2024-10-09 | 6.720 | 6.970 | 6.560 | 6.610 | 6.610 | 22,493,519 |
| 2024-10-08 | 7.210 | 7.210 | 6.550 | 7.010 | 7.010 | 32,131,680 |
| 2024-09-30 | 6.160 | 6.580 | 6.080 | 6.550 | 6.550 | 29,370,568 |
| 2024-09-27 | 6.000 | 6.050 | 5.920 | 6.040 | 6.040 | 10,811,474 |
| 2024-09-26 | 5.820 | 5.940 | 5.780 | 5.920 | 5.920 | 8,396,123 |
| 2024-09-25 | 5.850 | 6.000 | 5.800 | 5.820 | 5.820 | 12,104,252 |
| 2024-09-24 | 5.680 | 5.830 | 5.650 | 5.800 | 5.800 | 7,994,050 |
| 2024-09-23 | 5.640 | 5.710 | 5.590 | 5.660 | 5.660 | 4,938,900 |
| 2024-09-20 | 5.590 | 5.680 | 5.560 | 5.640 | 5.640 | 5,577,500 |
| 2024-09-19 | 5.500 | 5.620 | 5.480 | 5.590 | 5.590 | 6,075,502 |
| 2024-09-18 | 5.410 | 5.510 | 5.370 | 5.480 | 5.480 | 5,252,600 |
| 2024-09-13 | 5.450 | 5.480 | 5.400 | 5.440 | 5.440 | 4,873,600 |
| 2024-09-12 | 5.460 | 5.540 | 5.430 | 5.440 | 5.440 | 3,849,956 |
| 2024-09-11 | 5.470 | 5.500 | 5.400 | 5.460 | 5.460 | 3,130,356 |
| 2024-09-10 | 5.450 | 5.490 | 5.350 | 5.480 | 5.480 | 5,628,250 |
| 2024-09-09 | 5.530 | 5.580 | 5.410 | 5.460 | 5.460 | 6,780,379 |
| 2024-09-06 | 5.710 | 5.730 | 5.540 | 5.550 | 5.550 | 6,373,579 |
| 2024-09-05 | 5.570 | 5.690 | 5.570 | 5.690 | 5.690 | 6,708,600 |
| 2024-09-04 | 5.620 | 5.660 | 5.560 | 5.590 | 5.590 | 5,986,544 |
| 2024-09-03 | 5.560 | 5.670 | 5.550 | 5.620 | 5.620 | 7,993,400 |
| 2024-09-02 | 5.490 | 5.660 | 5.460 | 5.540 | 5.540 | 13,301,673 |
| 2024-08-30 | 5.470 | 5.550 | 5.430 | 5.500 | 5.500 | 10,930,045 |
| 2024-08-29 | 5.430 | 5.540 | 5.240 | 5.470 | 5.470 | 19,435,288 |
| 2024-08-28 | 5.040 | 5.170 | 5.010 | 5.170 | 5.170 | 6,018,948 |
| 2024-08-27 | 5.080 | 5.100 | 5.010 | 5.030 | 5.030 | 4,011,900 |
| 2024-08-26 | 5.040 | 5.090 | 4.980 | 5.090 | 5.090 | 4,562,400 |
| 2024-08-23 | 5.030 | 5.040 | 4.960 | 5.020 | 5.020 | 3,634,750 |
| 2024-08-22 | 5.100 | 5.130 | 5.020 | 5.030 | 5.030 | 4,033,501 |
| 2024-08-21 | 5.050 | 5.140 | 5.040 | 5.080 | 5.080 | 4,854,602 |
| 2024-08-20 | 5.280 | 5.280 | 5.040 | 5.050 | 5.050 | 8,330,603 |
| 2024-08-19 | 5.300 | 5.330 | 5.270 | 5.270 | 5.270 | 3,358,551 |
| 2024-08-16 | 5.370 | 5.370 | 5.260 | 5.300 | 5.300 | 5,462,677 |
| 2024-08-15 | 5.260 | 5.370 | 5.250 | 5.340 | 5.340 | 4,697,000 |
| 2024-08-14 | 5.310 | 5.340 | 5.260 | 5.270 | 5.270 | 2,696,050 |
| 2024-08-13 | 5.350 | 5.380 | 5.260 | 5.310 | 5.310 | 4,004,600 |
| 2024-08-12 | 5.400 | 5.440 | 5.320 | 5.340 | 5.340 | 4,274,565 |
| 2024-08-09 | 5.410 | 5.480 | 5.400 | 5.400 | 5.400 | 4,324,727 |
| 2024-08-08 | 5.410 | 5.450 | 5.310 | 5.420 | 5.420 | 5,620,141 |
| 2024-08-07 | 5.370 | 5.440 | 5.350 | 5.380 | 5.380 | 3,959,508 |
| 2024-08-06 | 5.450 | 5.500 | 5.330 | 5.370 | 5.370 | 7,376,800 |
| 2024-08-05 | 5.580 | 5.640 | 5.400 | 5.410 | 5.410 | 6,787,750 |
| 2024-08-02 | 5.640 | 5.700 | 5.570 | 5.590 | 5.590 | 4,714,550 |
| 2024-08-01 | 5.660 | 5.680 | 5.600 | 5.660 | 5.660 | 5,859,527 |
| 2024-07-31 | 5.490 | 5.650 | 5.490 | 5.650 | 5.650 | 7,678,550 |
| 2024-07-30 | 5.490 | 5.550 | 5.370 | 5.480 | 5.480 | 6,027,350 |
| 2024-07-29 | 5.460 | 5.530 | 5.430 | 5.470 | 5.470 | 4,717,150 |
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.