Giti Tire Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	13.400	14.020	13.290	13.330	13.301	1,728,200
2022-08-02	14.420	14.450	13.770	13.770	13.740	2,621,500
2022-08-01	14.700	14.800	14.360	14.490	14.459	2,345,401
2022-07-29	14.850	15.180	14.660	15.020	14.987	1,066,500
2022-07-28	15.000	15.110	14.680	14.900	14.868	1,119,310
2022-07-27	14.550	15.040	14.020	15.040	15.007	2,694,846
2022-07-26	15.180	15.430	14.400	14.400	14.369	2,319,300
2022-07-25	15.500	15.680	15.110	15.160	15.127	1,218,618
2022-07-22	15.240	15.800	15.080	15.380	15.347	1,963,920
2022-07-21	14.710	15.360	14.590	15.280	15.247	2,178,000
2022-07-20	14.100	14.730	14.000	14.710	14.678	2,025,811
2022-07-19	14.100	14.120	14.000	14.040	14.010	487,601
2022-07-18	13.720	14.100	13.720	14.100	14.069	753,800
2022-07-15	13.800	13.910	13.610	13.710	13.645	746,800
2022-07-14	13.710	13.860	13.670	13.830	13.765	623,500
2022-07-13	13.960	13.980	13.770	13.800	13.735	733,200
2022-07-12	14.000	14.090	13.520	13.950	13.884	2,023,265
2022-07-11	14.030	14.250	14.010	14.070	14.004	1,007,150
2022-07-08	14.070	14.280	14.010	14.140	14.073	1,340,900
2022-07-07	13.990	14.100	13.930	14.000	13.934	778,850
2022-07-06	13.630	13.980	13.630	13.950	13.884	1,052,041
2022-07-05	13.940	13.990	13.750	13.900	13.834	1,104,500
2022-07-04	13.990	14.050	13.820	13.970	13.904	1,220,900
2022-07-01	13.290	13.990	13.290	13.990	13.924	3,274,950
2022-06-30	13.440	13.590	13.160	13.320	13.257	1,228,401
2022-06-29	13.550	13.740	13.450	13.460	13.396	1,222,850
2022-06-28	13.480	13.900	13.340	13.610	13.546	1,663,600
2022-06-27	13.200	13.510	13.060	13.510	13.446	2,656,701
2022-06-24	12.690	13.280	12.600	13.280	13.217	4,439,611
2022-06-23	12.550	12.680	12.330	12.650	12.590	945,800
2022-06-22	12.350	12.760	12.150	12.500	12.441	1,478,199
2022-06-21	12.840	12.970	12.310	12.320	12.262	2,652,700
2022-06-20	12.830	13.120	12.670	12.960	12.899	1,066,023
2022-06-17	12.950	13.180	12.710	12.780	12.720	1,525,777
2022-06-16	12.520	13.140	12.520	13.050	12.988	3,480,458
2022-06-15	12.300	12.830	12.190	12.540	12.481	2,598,177
2022-06-14	11.730	12.300	11.590	12.260	12.202	4,233,092
2022-06-13	11.150	11.710	11.110	11.710	11.655	2,340,338
2022-06-10	10.850	11.360	10.810	11.150	11.097	1,211,100
2022-06-09	11.170	11.250	10.950	11.000	10.948	1,296,000
2022-06-08	11.200	11.580	10.910	11.310	11.257	3,894,416
2022-06-07	10.700	11.180	10.660	11.180	11.127	2,480,919
2022-06-06	10.020	10.650	10.020	10.650	10.600	4,310,962
2022-06-02	9.880	10.320	9.780	10.140	10.092	1,563,100
2022-06-01	9.560	10.120	9.560	9.910	9.863	2,061,600
2022-05-31	9.610	9.720	9.500	9.640	9.595	1,089,014
2022-05-30	9.620	9.940	9.460	9.620	9.575	2,274,232
2022-05-27	10.210	10.300	9.830	9.830	9.784	2,507,133
2022-05-26	9.810	10.290	9.760	10.240	10.192	3,078,600
2022-05-25	9.610	9.840	9.560	9.800	9.754	758,702
2022-05-24	10.200	10.260	9.680	9.680	9.634	2,116,800
2022-05-23	10.000	10.240	9.910	10.190	10.142	1,492,400
2022-05-20	10.010	10.240	9.900	9.980	9.933	1,808,067
2022-05-19	10.060	10.150	9.830	10.020	9.973	1,437,001
2022-05-18	10.200	10.330	10.120	10.190	10.142	926,200
2022-05-17	9.950	10.330	9.860	10.280	10.232	1,297,214
2022-05-16	9.720	9.980	9.720	9.950	9.903	1,052,000
2022-05-13	9.650	9.870	9.600	9.710	9.664	1,279,465
2022-05-12	9.240	9.720	9.240	9.650	9.604	2,438,385
2022-05-11	9.630	9.780	9.220	9.260	9.216	1,970,100

← NewerPage 18 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.