Aeolus Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 5.430 | 5.760 | 5.430 | 5.560 | 5.517 | 22,536,241 |
| 2023-04-28 | 5.110 | 5.290 | 5.110 | 5.250 | 5.209 | 7,149,767 |
| 2023-04-27 | 5.100 | 5.170 | 5.010 | 5.130 | 5.090 | 4,987,182 |
| 2023-04-26 | 4.970 | 5.080 | 4.920 | 5.060 | 5.021 | 4,079,057 |
| 2023-04-25 | 5.130 | 5.130 | 4.870 | 4.980 | 4.941 | 6,114,200 |
| 2023-04-24 | 5.040 | 5.120 | 4.890 | 5.100 | 5.060 | 7,603,200 |
| 2023-04-21 | 5.180 | 5.240 | 5.060 | 5.070 | 5.031 | 5,528,488 |
| 2023-04-20 | 5.160 | 5.200 | 5.110 | 5.180 | 5.140 | 5,524,915 |
| 2023-04-19 | 5.140 | 5.200 | 5.070 | 5.160 | 5.120 | 6,208,533 |
| 2023-04-18 | 5.140 | 5.190 | 5.070 | 5.140 | 5.100 | 6,145,052 |
| 2023-04-17 | 4.970 | 5.150 | 4.940 | 5.120 | 5.080 | 7,945,021 |
| 2023-04-14 | 5.020 | 5.030 | 4.960 | 4.970 | 4.931 | 4,559,312 |
| 2023-04-13 | 5.040 | 5.060 | 4.980 | 4.990 | 4.951 | 3,646,546 |
| 2023-04-12 | 4.990 | 5.060 | 4.970 | 5.030 | 4.991 | 4,691,971 |
| 2023-04-11 | 4.980 | 5.020 | 4.930 | 4.980 | 4.941 | 6,102,587 |
| 2023-04-10 | 5.120 | 5.130 | 4.950 | 4.970 | 4.931 | 7,531,966 |
| 2023-04-07 | 5.080 | 5.120 | 5.050 | 5.100 | 5.060 | 5,524,178 |
| 2023-04-06 | 5.180 | 5.180 | 5.020 | 5.090 | 5.050 | 8,030,573 |
| 2023-04-04 | 5.330 | 5.390 | 5.140 | 5.180 | 5.140 | 7,582,903 |
| 2023-04-03 | 5.230 | 5.360 | 5.190 | 5.330 | 5.289 | 8,596,400 |
| 2023-03-31 | 5.190 | 5.260 | 5.180 | 5.220 | 5.179 | 5,627,750 |
| 2023-03-30 | 5.340 | 5.350 | 5.180 | 5.180 | 5.140 | 7,467,000 |
| 2023-03-29 | 5.440 | 5.440 | 5.280 | 5.320 | 5.279 | 5,557,800 |
| 2023-03-28 | 5.480 | 5.500 | 5.370 | 5.420 | 5.378 | 5,887,750 |
| 2023-03-27 | 5.500 | 5.500 | 5.380 | 5.430 | 5.388 | 6,132,192 |
| 2023-03-24 | 5.590 | 5.590 | 5.430 | 5.500 | 5.457 | 8,048,500 |
| 2023-03-23 | 5.570 | 5.590 | 5.460 | 5.570 | 5.527 | 8,798,850 |
| 2023-03-22 | 5.610 | 5.680 | 5.540 | 5.570 | 5.527 | 7,951,400 |
| 2023-03-21 | 5.600 | 5.630 | 5.500 | 5.570 | 5.527 | 8,048,600 |
| 2023-03-20 | 5.690 | 5.690 | 5.490 | 5.570 | 5.527 | 14,612,300 |
| 2023-03-17 | 5.650 | 5.880 | 5.580 | 5.650 | 5.606 | 15,194,910 |
| 2023-03-16 | 5.760 | 5.850 | 5.600 | 5.620 | 5.576 | 21,897,046 |
| 2023-03-15 | 5.320 | 5.800 | 5.270 | 5.800 | 5.755 | 14,360,287 |
| 2023-03-14 | 5.390 | 5.400 | 5.210 | 5.270 | 5.229 | 7,853,600 |
| 2023-03-13 | 5.360 | 5.440 | 5.310 | 5.390 | 5.348 | 5,580,500 |
| 2023-03-10 | 5.590 | 5.590 | 5.380 | 5.400 | 5.358 | 6,752,408 |
| 2023-03-09 | 5.650 | 5.670 | 5.500 | 5.590 | 5.547 | 7,647,810 |
| 2023-03-08 | 5.610 | 5.650 | 5.570 | 5.630 | 5.586 | 5,414,900 |
| 2023-03-07 | 5.750 | 5.830 | 5.600 | 5.610 | 5.566 | 9,013,900 |
| 2023-03-06 | 5.670 | 5.800 | 5.640 | 5.750 | 5.705 | 10,564,053 |
| 2023-03-03 | 5.640 | 5.700 | 5.540 | 5.670 | 5.626 | 10,907,534 |
| 2023-03-02 | 5.680 | 5.690 | 5.600 | 5.600 | 5.556 | 8,771,000 |
| 2023-03-01 | 5.700 | 5.700 | 5.600 | 5.680 | 5.636 | 8,784,700 |
| 2023-02-28 | 5.700 | 5.740 | 5.560 | 5.670 | 5.626 | 7,234,400 |
| 2023-02-27 | 5.690 | 5.790 | 5.630 | 5.650 | 5.606 | 10,080,200 |
| 2023-02-24 | 5.770 | 5.870 | 5.660 | 5.750 | 5.705 | 12,853,039 |
| 2023-02-23 | 5.750 | 5.970 | 5.700 | 5.790 | 5.745 | 23,838,232 |
| 2023-02-22 | 5.790 | 5.980 | 5.660 | 5.700 | 5.656 | 17,767,844 |
| 2023-02-21 | 5.720 | 6.030 | 5.720 | 5.830 | 5.785 | 25,834,775 |
| 2023-02-20 | 5.800 | 5.800 | 5.600 | 5.700 | 5.656 | 34,949,495 |
| 2023-02-17 | 5.520 | 6.020 | 5.520 | 5.770 | 5.725 | 41,767,205 |
| 2023-02-16 | 5.610 | 5.680 | 5.420 | 5.470 | 5.427 | 7,575,800 |
| 2023-02-15 | 5.620 | 5.750 | 5.600 | 5.630 | 5.586 | 5,775,086 |
| 2023-02-14 | 5.820 | 5.830 | 5.650 | 5.690 | 5.646 | 7,931,159 |
| 2023-02-13 | 5.540 | 5.860 | 5.540 | 5.810 | 5.765 | 12,021,775 |
| 2023-02-10 | 5.600 | 5.640 | 5.520 | 5.550 | 5.507 | 4,356,958 |
| 2023-02-09 | 5.560 | 5.680 | 5.530 | 5.600 | 5.556 | 6,575,450 |
| 2023-02-08 | 5.600 | 5.610 | 5.530 | 5.540 | 5.497 | 5,149,715 |
| 2023-02-07 | 5.470 | 5.640 | 5.450 | 5.570 | 5.527 | 6,878,850 |
| 2023-02-06 | 5.500 | 5.540 | 5.430 | 5.470 | 5.427 | 5,819,000 |
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.