Giti Tire Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	13.650	13.940	13.560	13.790	13.725	1,222,000
2022-02-07	13.360	13.630	13.330	13.630	13.566	1,096,801
2022-01-28	13.370	13.680	13.250	13.660	13.596	902,700
2022-01-27	13.440	13.510	13.160	13.260	13.197	1,475,600
2022-01-26	13.490	13.580	13.390	13.440	13.377	958,401
2022-01-25	13.760	13.840	13.390	13.510	13.446	985,100
2022-01-24	13.720	14.050	13.710	13.810	13.745	1,039,610
2022-01-21	13.690	14.120	13.620	13.890	13.824	1,126,760
2022-01-20	14.120	14.180	13.670	13.710	13.645	1,478,800
2022-01-19	14.000	14.250	13.920	14.050	13.984	1,009,360
2022-01-18	14.180	14.310	14.000	14.020	13.954	1,426,601
2022-01-17	14.490	14.490	13.910	14.270	14.203	3,750,506
2022-01-14	14.180	14.640	14.020	14.500	14.432	3,804,535
2022-01-13	13.550	14.200	13.510	13.940	13.874	3,031,778
2022-01-12	13.420	13.620	13.400	13.550	13.486	1,203,725
2022-01-11	13.380	13.560	13.350	13.430	13.367	1,474,254
2022-01-10	13.350	13.400	13.260	13.370	13.307	863,189
2022-01-07	13.400	13.480	13.360	13.370	13.307	1,415,454
2022-01-06	13.350	13.400	13.280	13.390	13.327	1,340,200
2022-01-05	13.460	13.520	13.260	13.380	13.317	1,897,600
2022-01-04	13.470	13.530	13.400	13.520	13.456	1,399,653
2021-12-31	13.380	13.510	13.350	13.460	13.396	904,500
2021-12-30	13.400	13.450	13.310	13.360	13.297	1,299,800
2021-12-29	13.280	13.550	13.280	13.350	13.287	1,405,300
2021-12-28	13.230	13.490	13.230	13.350	13.287	1,532,000
2021-12-27	13.590	13.670	13.360	13.400	13.337	1,734,100
2021-12-24	13.900	13.900	13.670	13.680	13.615	1,375,300
2021-12-23	14.030	14.070	13.730	13.840	13.775	1,096,653
2021-12-22	13.880	14.160	13.850	14.060	13.994	1,236,301
2021-12-21	14.350	14.430	13.720	13.870	13.805	2,952,864
2021-12-20	14.550	14.630	14.350	14.390	14.322	1,676,202
2021-12-17	14.480	14.870	14.400	14.780	14.710	1,808,589
2021-12-16	14.420	14.580	14.320	14.360	14.292	1,556,803
2021-12-15	14.500	14.830	14.500	14.590	14.521	2,507,196
2021-12-14	14.660	15.050	14.380	14.420	14.352	5,870,800
2021-12-13	13.980	14.330	13.950	14.330	14.262	2,702,254
2021-12-10	13.580	13.840	13.580	13.650	13.586	1,294,285
2021-12-09	13.600	13.680	13.520	13.600	13.536	967,000
2021-12-08	13.410	13.750	13.400	13.650	13.586	1,362,200
2021-12-07	13.450	13.500	13.310	13.450	13.387	832,800
2021-12-06	13.540	13.560	13.390	13.420	13.357	1,095,300
2021-12-03	13.510	13.660	13.480	13.560	13.496	1,147,800
2021-12-02	13.340	13.560	13.320	13.540	13.476	1,216,900
2021-12-01	13.300	13.390	13.240	13.380	13.317	773,700
2021-11-30	13.290	13.450	13.230	13.300	13.237	995,100
2021-11-29	13.350	13.380	13.180	13.250	13.187	1,409,601
2021-11-26	13.620	13.660	13.450	13.470	13.406	747,400
2021-11-25	13.690	13.790	13.600	13.620	13.556	820,743
2021-11-24	13.680	13.950	13.670	13.720	13.655	1,455,180
2021-11-23	13.700	13.780	13.610	13.680	13.615	1,158,600
2021-11-22	13.530	13.730	13.530	13.700	13.635	1,154,903
2021-11-19	13.300	13.740	13.260	13.660	13.596	1,475,946
2021-11-18	13.460	13.480	13.280	13.300	13.237	1,002,100
2021-11-17	13.410	13.510	13.410	13.450	13.387	777,500
2021-11-16	13.470	13.560	13.450	13.470	13.406	539,100
2021-11-15	13.620	13.690	13.450	13.500	13.436	948,945
2021-11-12	13.430	13.840	13.340	13.590	13.526	1,491,189
2021-11-11	13.350	13.560	13.270	13.380	13.317	849,600
2021-11-10	13.370	13.420	13.250	13.310	13.247	607,280
2021-11-09	13.370	13.450	13.310	13.370	13.307	629,900

← NewerPage 20 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.