Aeolus Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.370	6.550	6.370	6.480	6.480	9,361,538
2023-07-28	6.310	6.480	6.220	6.420	6.420	10,828,772
2023-07-27	6.430	6.460	6.280	6.290	6.290	11,706,201
2023-07-26	6.680	6.730	6.340	6.360	6.360	19,423,841
2023-07-25	6.630	6.780	6.630	6.720	6.720	12,187,469
2023-07-24	6.580	6.730	6.580	6.630	6.630	8,682,362
2023-07-21	6.680	6.720	6.560	6.580	6.580	11,467,850
2023-07-20	6.810	6.840	6.640	6.660	6.660	12,270,400
2023-07-19	6.760	6.850	6.720	6.810	6.810	16,121,770
2023-07-18	6.800	6.850	6.610	6.790	6.790	22,683,583
2023-07-17	6.730	6.900	6.670	6.850	6.850	37,417,029
2023-07-14	6.660	6.720	6.560	6.620	6.620	13,720,100
2023-07-13	6.710	6.780	6.570	6.660	6.660	19,485,690
2023-07-12	6.700	7.040	6.700	6.750	6.750	33,687,472
2023-07-11	6.470	6.780	6.390	6.690	6.690	28,673,201
2023-07-10	6.350	6.450	6.330	6.420	6.420	10,246,077
2023-07-07	6.470	6.570	6.390	6.420	6.420	12,624,175
2023-07-06	6.460	6.490	6.360	6.450	6.450	9,554,431
2023-07-05	6.560	6.600	6.400	6.420	6.420	15,151,978
2023-07-04	6.490	6.650	6.450	6.580	6.580	17,827,568
2023-07-03	6.440	6.540	6.400	6.490	6.490	15,392,100
2023-06-30	6.460	6.490	6.320	6.440	6.440	16,251,828
2023-06-29	6.380	6.550	6.330	6.460	6.460	21,464,223
2023-06-28	6.380	6.440	6.220	6.420	6.370	16,874,505
2023-06-27	6.090	6.370	6.070	6.360	6.311	22,970,195
2023-06-26	6.070	6.270	6.040	6.070	6.023	16,238,499
2023-06-21	6.170	6.310	6.130	6.210	6.162	21,843,594
2023-06-20	6.340	6.370	6.180	6.200	6.152	23,002,164
2023-06-19	6.540	6.640	6.290	6.320	6.271	45,287,482
2023-06-16	6.530	6.900	6.520	6.610	6.559	52,794,137
2023-06-15	7.190	7.190	6.500	6.630	6.578	81,045,983
2023-06-14	6.500	7.220	6.450	7.220	7.164	77,484,082
2023-06-13	6.660	6.700	6.450	6.560	6.509	48,600,160
2023-06-12	6.760	6.920	6.500	6.710	6.658	87,346,566
2023-06-09	5.800	6.330	5.780	6.330	6.281	25,501,406
2023-06-08	5.810	5.910	5.700	5.750	5.705	9,425,200
2023-06-07	5.870	5.890	5.660	5.770	5.725	14,726,606
2023-06-06	6.110	6.140	5.810	5.820	5.775	22,489,021
2023-06-05	5.850	6.300	5.840	6.150	6.102	33,941,764
2023-06-02	5.720	5.870	5.690	5.840	5.795	9,437,734
2023-06-01	5.770	5.830	5.620	5.720	5.676	7,586,491
2023-05-31	5.660	5.850	5.610	5.750	5.705	10,161,819
2023-05-30	5.610	5.720	5.560	5.640	5.596	5,273,963
2023-05-29	5.750	5.780	5.590	5.600	5.556	6,544,403
2023-05-26	5.710	5.770	5.590	5.750	5.705	6,567,150
2023-05-25	5.760	5.780	5.630	5.720	5.676	7,418,030
2023-05-24	5.770	5.860	5.700	5.760	5.715	6,344,958
2023-05-23	5.800	5.930	5.720	5.770	5.725	7,001,579
2023-05-22	5.880	5.880	5.760	5.800	5.755	7,859,482
2023-05-19	5.820	6.030	5.740	5.890	5.844	12,924,695
2023-05-18	5.820	5.880	5.770	5.820	5.775	6,700,249
2023-05-17	5.750	5.850	5.650	5.820	5.775	8,487,765
2023-05-16	5.860	5.860	5.740	5.750	5.705	8,073,726
2023-05-15	5.820	5.870	5.680	5.860	5.814	11,069,606
2023-05-12	5.900	5.940	5.790	5.850	5.804	14,979,080
2023-05-11	5.750	5.970	5.710	5.880	5.834	18,524,764
2023-05-10	5.520	5.810	5.500	5.770	5.725	19,476,172
2023-05-09	5.580	5.650	5.530	5.540	5.497	9,255,803
2023-05-08	5.510	5.640	5.480	5.560	5.517	12,140,080
2023-05-05	5.650	5.680	5.420	5.500	5.457	11,171,424

← NewerPage 14 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.