Aeolus Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.350	5.530	5.240	5.510	5.510	14,954,468
2024-01-23	5.400	5.460	5.200	5.390	5.390	13,838,307
2024-01-22	5.810	5.920	5.370	5.440	5.440	14,297,250
2024-01-19	5.940	5.980	5.790	5.810	5.810	11,906,372
2024-01-18	5.980	6.160	5.740	5.950	5.950	24,114,647
2024-01-17	6.300	6.340	6.080	6.080	6.080	30,040,900
2024-01-16	6.180	6.330	6.110	6.280	6.280	13,831,297
2024-01-15	6.190	6.250	6.070	6.230	6.230	9,623,400
2024-01-12	6.220	6.260	6.150	6.170	6.170	6,969,590
2024-01-11	6.080	6.240	6.010	6.240	6.240	9,059,452
2024-01-10	6.080	6.150	5.980	6.060	6.060	6,015,600
2024-01-09	6.000	6.140	6.000	6.110	6.110	6,793,700
2024-01-08	6.130	6.150	6.010	6.030	6.030	6,977,000
2024-01-05	6.260	6.300	6.110	6.160	6.160	6,582,000
2024-01-04	6.240	6.280	6.200	6.260	6.260	5,209,500
2024-01-03	6.250	6.290	6.200	6.270	6.270	7,092,100
2024-01-02	6.160	6.300	6.120	6.250	6.250	7,858,060
2023-12-29	6.050	6.190	6.050	6.170	6.170	7,433,750
2023-12-28	5.880	6.110	5.830	6.100	6.100	8,500,280
2023-12-27	5.790	5.910	5.740	5.880	5.880	5,658,622
2023-12-26	5.940	5.950	5.760	5.770	5.770	5,236,120
2023-12-25	5.940	6.020	5.800	5.920	5.920	6,682,872
2023-12-22	6.010	6.050	5.920	5.960	5.960	7,832,000
2023-12-21	5.900	6.020	5.780	5.970	5.970	6,718,600
2023-12-20	6.020	6.080	5.880	5.890	5.890	7,602,700
2023-12-19	6.060	6.070	5.970	6.030	6.030	6,208,100
2023-12-18	6.140	6.140	6.010	6.070	6.070	7,726,780
2023-12-15	6.180	6.220	6.100	6.170	6.170	6,399,200
2023-12-14	6.160	6.270	6.120	6.150	6.150	6,197,600
2023-12-13	6.100	6.230	6.050	6.160	6.160	7,709,550
2023-12-12	6.100	6.110	6.000	6.090	6.090	6,448,600
2023-12-11	5.970	6.120	5.910	6.110	6.110	10,449,900
2023-12-08	6.150	6.230	5.980	5.990	5.990	13,096,222
2023-12-07	6.280	6.310	6.120	6.160	6.160	14,620,721
2023-12-06	6.120	6.530	6.090	6.310	6.310	16,770,956
2023-12-05	6.180	6.220	6.110	6.110	6.110	7,307,132
2023-12-04	6.170	6.250	6.130	6.190	6.190	7,543,300
2023-12-01	6.110	6.180	5.970	6.150	6.150	9,920,845
2023-11-30	6.200	6.220	6.050	6.110	6.110	8,550,500
2023-11-29	6.240	6.310	6.170	6.200	6.200	9,344,825
2023-11-28	6.090	6.280	6.010	6.220	6.220	13,082,942
2023-11-27	6.030	6.130	5.980	6.060	6.060	6,655,200
2023-11-24	6.120	6.170	6.010	6.030	6.030	7,047,043
2023-11-23	5.970	6.130	5.960	6.100	6.100	8,158,168
2023-11-22	6.050	6.080	5.970	6.020	6.020	8,684,500
2023-11-21	6.080	6.150	6.040	6.060	6.060	8,027,000
2023-11-20	6.070	6.150	6.070	6.120	6.120	7,614,300
2023-11-17	6.010	6.100	5.980	6.090	6.090	5,570,461
2023-11-16	6.070	6.110	6.010	6.020	6.020	5,632,550
2023-11-15	5.990	6.130	5.980	6.090	6.090	8,790,550
2023-11-14	5.930	6.010	5.910	5.960	5.960	8,343,113
2023-11-13	5.790	5.950	5.780	5.940	5.940	11,604,270
2023-11-10	5.730	5.770	5.670	5.740	5.740	5,358,377
2023-11-09	5.810	5.810	5.710	5.720	5.720	6,154,550
2023-11-08	5.850	5.850	5.730	5.780	5.780	7,567,100
2023-11-07	5.860	5.880	5.760	5.820	5.820	10,708,800
2023-11-06	5.870	5.900	5.730	5.820	5.820	13,002,493
2023-11-03	5.820	5.870	5.730	5.820	5.820	6,926,800
2023-11-02	5.820	5.880	5.760	5.780	5.780	8,372,766
2023-11-01	5.720	5.830	5.680	5.790	5.790	11,603,680

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.