Giti Tire Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	14.940	15.270	14.750	15.100	15.067	1,462,200
2023-02-02	14.770	15.190	14.720	14.920	14.888	990,900
2023-02-01	14.930	14.930	14.170	14.800	14.768	1,362,702
2023-01-31	15.080	15.080	14.610	14.910	14.878	2,545,000
2023-01-30	15.350	15.480	15.200	15.380	15.347	1,510,500
2023-01-20	15.130	15.420	15.130	15.220	15.187	1,129,900
2023-01-19	14.960	15.150	14.890	15.130	15.097	1,304,500
2023-01-18	14.740	14.980	14.690	14.950	14.918	987,700
2023-01-17	14.250	14.940	14.130	14.690	14.658	1,456,200
2023-01-16	14.090	14.270	13.990	14.240	14.209	574,700
2023-01-13	14.120	14.120	14.030	14.090	14.059	383,600
2023-01-12	14.230	14.230	14.050	14.080	14.049	240,800
2023-01-11	14.290	14.290	14.110	14.170	14.139	253,300
2023-01-10	14.150	14.210	14.090	14.200	14.169	323,900
2023-01-09	14.260	14.260	14.030	14.150	14.119	474,100
2023-01-06	14.290	14.350	14.140	14.200	14.169	706,200
2023-01-05	14.290	14.380	14.160	14.290	14.259	484,710
2023-01-04	14.250	14.350	14.150	14.200	14.169	312,701
2023-01-03	14.050	14.300	13.900	14.200	14.169	565,500
2022-12-30	13.930	14.200	13.700	14.000	13.970	800,500
2022-12-29	13.890	13.980	13.800	13.920	13.890	406,200
2022-12-28	14.230	14.230	13.820	13.920	13.890	679,850
2022-12-27	14.200	14.280	14.090	14.150	14.119	360,700
2022-12-26	14.470	14.520	14.070	14.140	14.109	675,000
2022-12-23	14.510	14.650	14.450	14.520	14.488	536,300
2022-12-22	14.700	14.910	14.480	14.510	14.478	670,500
2022-12-21	14.560	14.690	14.380	14.600	14.568	680,055
2022-12-20	14.690	14.700	14.480	14.590	14.558	667,040
2022-12-19	14.810	14.930	14.370	14.640	14.608	1,139,100
2022-12-16	15.000	15.550	14.720	14.770	14.738	2,207,540
2022-12-15	14.520	15.080	14.030	14.930	14.898	1,823,600
2022-12-14	14.690	14.750	14.430	14.660	14.628	770,900
2022-12-13	15.050	15.050	14.300	14.550	14.518	2,080,200
2022-12-12	14.800	15.160	14.800	14.960	14.928	1,636,578
2022-12-09	15.250	15.350	14.770	14.900	14.868	8,246,329
2022-12-08	13.970	14.620	13.890	14.620	14.588	3,270,713
2022-12-07	13.870	13.990	13.700	13.920	13.890	872,401
2022-12-06	13.810	13.960	13.630	13.860	13.830	948,900
2022-12-05	13.650	13.900	13.500	13.820	13.790	743,401
2022-12-02	13.900	13.900	13.410	13.580	13.551	1,236,500
2022-12-01	13.420	13.930	13.080	13.890	13.860	2,430,402
2022-11-30	14.000	14.020	13.490	13.490	13.461	2,515,106
2022-11-29	14.290	14.320	14.170	14.200	14.169	1,211,076
2022-11-28	14.400	14.430	14.080	14.200	14.169	699,625
2022-11-25	14.170	14.440	14.140	14.280	14.249	865,166
2022-11-24	14.120	14.520	14.120	14.270	14.239	910,401
2022-11-23	14.720	14.900	14.140	14.140	14.109	1,959,126
2022-11-22	14.770	15.150	14.710	14.880	14.848	878,801
2022-11-21	14.810	15.200	14.800	14.820	14.788	1,405,613
2022-11-18	14.590	15.140	14.530	15.030	14.997	2,102,570
2022-11-17	14.800	15.300	14.430	14.490	14.459	2,497,722
2022-11-16	13.930	14.690	13.930	14.690	14.658	2,579,212
2022-11-15	13.890	14.340	13.850	13.990	13.960	665,901
2022-11-14	14.050	14.200	13.980	13.990	13.960	586,600
2022-11-11	14.210	14.580	14.010	14.110	14.079	979,412
2022-11-10	14.080	14.630	13.870	14.300	14.269	1,791,337
2022-11-09	13.350	14.130	13.350	14.000	13.970	1,895,700
2022-11-08	13.640	13.670	13.020	13.460	13.431	2,053,225
2022-11-07	13.730	13.880	13.530	13.630	13.600	1,010,741
2022-11-04	13.430	14.160	13.320	13.850	13.820	2,166,425

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-17	0.0350 CNY
2022-07-18	0.0350 CNY
2021-07-08	0.0550 CNY
2020-08-13	0.0790 CNY
2019-06-27	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.