Aeolus Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 5.370 | 5.540 | 5.350 | 5.480 | 5.480 | 5,648,515 |
| 2024-07-25 | 5.300 | 5.410 | 5.220 | 5.390 | 5.390 | 6,286,500 |
| 2024-07-24 | 5.390 | 5.500 | 5.310 | 5.330 | 5.330 | 8,284,599 |
| 2024-07-23 | 5.500 | 5.630 | 5.420 | 5.420 | 5.420 | 7,334,027 |
| 2024-07-22 | 5.620 | 5.660 | 5.490 | 5.540 | 5.540 | 7,875,034 |
| 2024-07-19 | 5.620 | 5.710 | 5.600 | 5.650 | 5.650 | 7,542,450 |
| 2024-07-18 | 5.660 | 5.710 | 5.480 | 5.710 | 5.710 | 10,336,700 |
| 2024-07-17 | 5.810 | 5.810 | 5.640 | 5.670 | 5.670 | 9,719,900 |
| 2024-07-16 | 5.960 | 6.040 | 5.720 | 5.820 | 5.820 | 15,831,000 |
| 2024-07-15 | 6.070 | 6.160 | 5.960 | 6.020 | 6.020 | 10,224,000 |
| 2024-07-12 | 6.160 | 6.180 | 6.070 | 6.180 | 6.180 | 11,897,100 |
| 2024-07-11 | 5.990 | 6.210 | 5.940 | 6.170 | 6.170 | 19,857,387 |
| 2024-07-10 | 5.900 | 5.970 | 5.860 | 5.930 | 5.930 | 8,139,500 |
| 2024-07-09 | 5.590 | 5.900 | 5.550 | 5.900 | 5.900 | 11,548,300 |
| 2024-07-08 | 5.660 | 5.730 | 5.530 | 5.570 | 5.570 | 8,837,500 |
| 2024-07-05 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 0 |
| 2024-07-04 | 6.010 | 6.100 | 5.870 | 5.880 | 5.880 | 10,392,477 |
| 2024-07-03 | 6.110 | 6.170 | 5.990 | 6.020 | 6.020 | 9,682,751 |
| 2024-07-02 | 6.070 | 6.200 | 5.980 | 6.110 | 6.110 | 20,906,750 |
| 2024-07-01 | 5.840 | 6.100 | 5.810 | 6.080 | 6.080 | 22,484,996 |
| 2024-06-28 | 5.730 | 5.930 | 5.680 | 5.840 | 5.840 | 13,117,401 |
| 2024-06-27 | 5.890 | 6.020 | 5.760 | 5.780 | 5.780 | 15,493,865 |
| 2024-06-26 | 5.850 | 5.930 | 5.770 | 5.920 | 5.920 | 13,323,051 |
| 2024-06-25 | 5.710 | 6.030 | 5.690 | 5.880 | 5.880 | 20,596,528 |
| 2024-06-24 | 5.880 | 5.980 | 5.650 | 5.660 | 5.660 | 10,366,162 |
| 2024-06-21 | 5.800 | 5.920 | 5.690 | 5.840 | 5.840 | 10,272,750 |
| 2024-06-20 | 5.820 | 5.910 | 5.760 | 5.820 | 5.820 | 8,616,102 |
| 2024-06-19 | 5.880 | 5.940 | 5.830 | 5.860 | 5.860 | 6,328,500 |
| 2024-06-18 | 5.850 | 5.920 | 5.770 | 5.910 | 5.910 | 7,660,611 |
| 2024-06-17 | 5.830 | 5.920 | 5.800 | 5.860 | 5.860 | 6,507,666 |
| 2024-06-14 | 5.800 | 5.980 | 5.770 | 5.900 | 5.900 | 15,083,295 |
| 2024-06-13 | 5.870 | 5.900 | 5.740 | 5.800 | 5.800 | 14,047,577 |
| 2024-06-12 | 5.420 | 5.960 | 5.380 | 5.880 | 5.880 | 31,485,242 |
| 2024-06-11 | 5.450 | 5.450 | 5.330 | 5.430 | 5.430 | 6,369,174 |
| 2024-06-07 | 5.460 | 5.490 | 5.310 | 5.460 | 5.460 | 9,077,099 |
| 2024-06-06 | 5.460 | 5.680 | 5.450 | 5.550 | 5.550 | 14,747,814 |
| 2024-06-05 | 5.570 | 5.570 | 5.450 | 5.460 | 5.460 | 4,466,625 |
| 2024-06-04 | 5.530 | 5.580 | 5.490 | 5.570 | 5.570 | 5,148,650 |
| 2024-06-03 | 5.630 | 5.640 | 5.490 | 5.530 | 5.530 | 6,606,536 |
| 2024-05-31 | 5.670 | 5.700 | 5.610 | 5.620 | 5.620 | 5,763,100 |
| 2024-05-30 | 5.710 | 5.740 | 5.640 | 5.680 | 5.680 | 4,354,800 |
| 2024-05-29 | 5.620 | 5.750 | 5.590 | 5.710 | 5.710 | 7,780,300 |
| 2024-05-28 | 5.680 | 5.680 | 5.600 | 5.620 | 5.620 | 6,160,250 |
| 2024-05-27 | 5.660 | 5.710 | 5.570 | 5.660 | 5.660 | 6,741,767 |
| 2024-05-24 | 5.680 | 5.740 | 5.630 | 5.630 | 5.630 | 7,127,533 |
| 2024-05-23 | 5.840 | 5.860 | 5.690 | 5.710 | 5.710 | 10,681,250 |
| 2024-05-22 | 5.910 | 5.940 | 5.830 | 5.860 | 5.860 | 7,287,184 |
| 2024-05-21 | 6.020 | 6.020 | 5.840 | 5.880 | 5.880 | 13,747,121 |
| 2024-05-20 | 6.000 | 6.040 | 5.960 | 6.020 | 6.020 | 9,309,400 |
| 2024-05-17 | 6.030 | 6.070 | 5.950 | 6.010 | 6.010 | 13,706,455 |
| 2024-05-16 | 6.180 | 6.280 | 6.030 | 6.080 | 6.080 | 19,031,184 |
| 2024-05-15 | 6.030 | 6.380 | 6.010 | 6.200 | 6.200 | 28,486,067 |
| 2024-05-14 | 6.000 | 6.130 | 5.990 | 6.060 | 6.060 | 9,022,102 |
| 2024-05-13 | 6.120 | 6.120 | 5.970 | 6.030 | 6.030 | 10,247,669 |
| 2024-05-10 | 6.120 | 6.200 | 6.020 | 6.150 | 6.150 | 12,400,582 |
| 2024-05-09 | 6.020 | 6.120 | 6.010 | 6.120 | 6.120 | 9,784,050 |
| 2024-05-08 | 6.180 | 6.180 | 6.010 | 6.020 | 6.020 | 11,124,500 |
| 2024-05-07 | 6.200 | 6.220 | 6.110 | 6.190 | 6.190 | 13,753,375 |
| 2024-05-06 | 5.990 | 6.280 | 5.990 | 6.220 | 6.220 | 29,131,558 |
| 2024-04-30 | 6.000 | 6.090 | 5.930 | 5.950 | 5.950 | 13,295,924 |
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.