Aeolus Tyre Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.340 | 5.500 | 5.150 | 5.230 | 5.189 | 24,191,414 |
| 2022-08-02 | 5.490 | 5.550 | 5.210 | 5.240 | 5.199 | 27,389,464 |
| 2022-08-01 | 5.490 | 5.740 | 5.420 | 5.460 | 5.418 | 35,220,184 |
| 2022-07-29 | 5.500 | 5.870 | 5.310 | 5.580 | 5.537 | 61,541,025 |
| 2022-07-28 | 4.940 | 5.380 | 4.890 | 5.380 | 5.338 | 28,038,039 |
| 2022-07-27 | 4.760 | 4.900 | 4.700 | 4.890 | 4.852 | 8,764,305 |
| 2022-07-26 | 4.700 | 4.770 | 4.640 | 4.760 | 4.723 | 5,468,466 |
| 2022-07-25 | 4.830 | 4.830 | 4.690 | 4.730 | 4.693 | 7,038,286 |
| 2022-07-22 | 4.850 | 4.890 | 4.770 | 4.830 | 4.792 | 5,921,000 |
| 2022-07-21 | 4.900 | 4.930 | 4.760 | 4.800 | 4.763 | 7,740,993 |
| 2022-07-20 | 4.840 | 4.930 | 4.810 | 4.890 | 4.852 | 9,662,723 |
| 2022-07-19 | 4.630 | 4.920 | 4.620 | 4.870 | 4.832 | 14,707,197 |
| 2022-07-18 | 4.430 | 4.710 | 4.430 | 4.690 | 4.654 | 13,154,101 |
| 2022-07-15 | 4.500 | 4.570 | 4.450 | 4.450 | 4.415 | 8,163,176 |
| 2022-07-14 | 4.590 | 4.590 | 4.480 | 4.500 | 4.465 | 8,021,997 |
| 2022-07-13 | 4.490 | 4.580 | 4.450 | 4.550 | 4.495 | 8,153,602 |
| 2022-07-12 | 4.510 | 4.520 | 4.410 | 4.490 | 4.435 | 8,305,285 |
| 2022-07-11 | 4.570 | 4.610 | 4.480 | 4.520 | 4.465 | 8,493,608 |
| 2022-07-08 | 4.670 | 4.730 | 4.600 | 4.620 | 4.564 | 8,609,837 |
| 2022-07-07 | 4.610 | 4.790 | 4.600 | 4.730 | 4.673 | 12,701,112 |
| 2022-07-06 | 4.620 | 4.680 | 4.550 | 4.570 | 4.515 | 8,037,250 |
| 2022-07-05 | 4.650 | 4.720 | 4.570 | 4.660 | 4.603 | 11,063,947 |
| 2022-07-04 | 4.750 | 4.780 | 4.610 | 4.660 | 4.603 | 15,023,895 |
| 2022-07-01 | 4.970 | 5.050 | 4.700 | 4.810 | 4.752 | 21,015,609 |
| 2022-06-30 | 4.820 | 5.280 | 4.820 | 4.930 | 4.870 | 31,985,863 |
| 2022-06-29 | 5.080 | 5.180 | 4.800 | 4.800 | 4.742 | 43,488,758 |
| 2022-06-28 | 4.560 | 4.990 | 4.530 | 4.990 | 4.929 | 30,205,741 |
| 2022-06-27 | 4.580 | 4.650 | 4.500 | 4.540 | 4.485 | 10,745,598 |
| 2022-06-24 | 4.590 | 4.690 | 4.510 | 4.550 | 4.495 | 14,088,258 |
| 2022-06-23 | 4.480 | 4.670 | 4.460 | 4.600 | 4.544 | 16,711,735 |
| 2022-06-22 | 4.460 | 4.600 | 4.440 | 4.480 | 4.426 | 13,678,798 |
| 2022-06-21 | 4.660 | 4.660 | 4.400 | 4.510 | 4.455 | 22,035,788 |
| 2022-06-20 | 4.670 | 4.720 | 4.590 | 4.670 | 4.613 | 15,441,907 |
| 2022-06-17 | 4.750 | 4.820 | 4.620 | 4.660 | 4.603 | 20,901,884 |
| 2022-06-16 | 5.060 | 5.100 | 4.800 | 4.810 | 4.752 | 26,989,145 |
| 2022-06-15 | 5.310 | 5.350 | 5.050 | 5.070 | 5.008 | 39,704,250 |
| 2022-06-14 | 5.270 | 5.640 | 5.050 | 5.430 | 5.364 | 45,616,057 |
| 2022-06-13 | 5.820 | 5.820 | 5.330 | 5.370 | 5.305 | 67,090,945 |
| 2022-06-10 | 4.920 | 5.430 | 4.880 | 5.430 | 5.364 | 22,975,057 |
| 2022-06-09 | 5.320 | 5.430 | 4.890 | 4.940 | 4.880 | 49,154,238 |
| 2022-06-08 | 4.730 | 5.320 | 4.650 | 5.320 | 5.255 | 48,119,745 |
| 2022-06-07 | 4.880 | 5.230 | 4.620 | 4.840 | 4.781 | 55,951,853 |
| 2022-06-06 | 5.320 | 5.650 | 5.130 | 5.130 | 5.068 | 79,860,676 |
| 2022-06-02 | 4.590 | 5.140 | 4.580 | 5.140 | 5.078 | 17,171,337 |
| 2022-06-01 | 4.550 | 4.770 | 4.530 | 4.670 | 4.613 | 29,481,366 |
| 2022-05-31 | 5.080 | 5.340 | 4.700 | 4.770 | 4.712 | 45,607,338 |
| 2022-05-30 | 4.540 | 4.920 | 4.530 | 4.920 | 4.860 | 13,329,023 |
| 2022-05-27 | 4.200 | 4.640 | 4.190 | 4.470 | 4.416 | 14,300,809 |
| 2022-05-26 | 4.270 | 4.360 | 4.130 | 4.220 | 4.169 | 3,420,250 |
| 2022-05-25 | 4.070 | 4.210 | 4.060 | 4.200 | 4.149 | 3,684,635 |
| 2022-05-24 | 4.230 | 4.260 | 4.060 | 4.070 | 4.021 | 3,747,085 |
| 2022-05-23 | 4.160 | 4.240 | 4.150 | 4.230 | 4.179 | 3,874,200 |
| 2022-05-20 | 4.070 | 4.200 | 4.070 | 4.150 | 4.100 | 5,403,400 |
| 2022-05-19 | 3.930 | 4.120 | 3.900 | 4.100 | 4.050 | 7,647,503 |
| 2022-05-18 | 3.860 | 4.060 | 3.820 | 3.970 | 3.922 | 6,536,850 |
| 2022-05-17 | 3.860 | 3.890 | 3.790 | 3.870 | 3.823 | 2,391,475 |
| 2022-05-16 | 3.840 | 3.890 | 3.800 | 3.880 | 3.833 | 3,283,477 |
| 2022-05-13 | 3.760 | 3.830 | 3.750 | 3.810 | 3.764 | 3,084,950 |
| 2022-05-12 | 3.700 | 3.780 | 3.690 | 3.770 | 3.724 | 4,391,663 |
| 2022-05-11 | 3.720 | 3.810 | 3.690 | 3.690 | 3.645 | 4,300,950 |
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.