Aeolus Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	3.720	3.810	3.690	3.690	3.645	4,300,950
2022-05-10	3.740	3.820	3.640	3.740	3.695	4,813,550
2022-05-09	3.590	3.960	3.560	3.740	3.695	7,549,992
2022-05-06	3.600	3.600	3.500	3.600	3.556	3,139,600
2022-05-05	3.580	3.690	3.540	3.640	3.596	3,814,402
2022-04-29	3.570	3.650	3.500	3.590	3.546	3,464,210
2022-04-28	3.600	3.650	3.480	3.530	3.487	4,133,550
2022-04-27	3.470	3.620	3.330	3.610	3.566	6,993,549
2022-04-26	3.780	3.790	3.460	3.490	3.448	6,693,600
2022-04-25	4.140	4.150	3.760	3.760	3.714	9,981,700
2022-04-22	4.250	4.260	4.110	4.180	4.129	4,667,900
2022-04-21	4.380	4.440	4.240	4.270	4.218	5,057,786
2022-04-20	4.440	4.500	4.380	4.390	4.337	4,293,550
2022-04-19	4.280	4.460	4.260	4.450	4.396	7,987,300
2022-04-18	4.230	4.310	4.130	4.270	4.218	3,317,471
2022-04-15	4.260	4.280	4.180	4.220	4.169	2,954,400
2022-04-14	4.220	4.290	4.220	4.260	4.208	2,083,889
2022-04-13	4.280	4.280	4.210	4.220	4.169	1,797,318
2022-04-12	4.180	4.300	4.130	4.290	4.238	2,581,104
2022-04-11	4.240	4.310	4.140	4.180	4.129	2,999,575
2022-04-08	4.340	4.360	4.220	4.280	4.228	3,560,001
2022-04-07	4.380	4.430	4.330	4.340	4.287	2,668,700
2022-04-06	4.310	4.430	4.300	4.390	4.337	3,577,250
2022-04-01	4.320	4.320	4.270	4.300	4.248	2,335,250
2022-03-31	4.300	4.380	4.290	4.320	4.268	2,843,050
2022-03-30	4.300	4.330	4.280	4.310	4.258	2,277,800
2022-03-29	4.310	4.340	4.280	4.290	4.238	2,142,300
2022-03-28	4.290	4.350	4.220	4.300	4.248	2,579,215
2022-03-25	4.300	4.360	4.270	4.310	4.258	2,329,200
2022-03-24	4.300	4.330	4.280	4.280	4.228	2,134,400
2022-03-23	4.370	4.370	4.310	4.320	4.268	1,962,800
2022-03-22	4.320	4.380	4.260	4.340	4.287	2,844,012
2022-03-21	4.290	4.380	4.260	4.320	4.268	2,577,311
2022-03-18	4.210	4.300	4.160	4.280	4.228	2,233,736
2022-03-17	4.200	4.270	4.180	4.190	4.139	3,111,683
2022-03-16	4.180	4.200	4.010	4.170	4.119	3,946,874
2022-03-15	4.360	4.370	4.070	4.080	4.030	5,169,711
2022-03-14	4.470	4.540	4.380	4.390	4.337	3,629,000
2022-03-11	4.350	4.490	4.300	4.480	4.426	3,295,358
2022-03-10	4.400	4.550	4.400	4.420	4.366	4,893,600
2022-03-09	4.540	4.550	4.190	4.350	4.297	9,570,974
2022-03-08	4.610	4.610	4.470	4.520	4.465	4,030,539
2022-03-07	4.630	4.720	4.590	4.630	4.574	4,665,200
2022-03-04	4.680	4.700	4.610	4.620	4.564	3,959,621
2022-03-03	4.750	4.750	4.650	4.690	4.633	3,700,908
2022-03-02	4.700	4.720	4.640	4.680	4.623	3,072,800
2022-03-01	4.570	4.710	4.550	4.700	4.643	6,336,011
2022-02-28	4.600	4.600	4.490	4.540	4.485	3,890,902
2022-02-25	4.570	4.630	4.550	4.600	4.544	3,822,030
2022-02-24	4.590	4.730	4.470	4.560	4.505	7,887,967
2022-02-23	4.540	4.630	4.540	4.610	4.554	3,647,280
2022-02-22	4.540	4.590	4.510	4.550	4.495	3,280,641
2022-02-21	4.510	4.560	4.460	4.560	4.505	3,596,708
2022-02-18	4.440	4.510	4.430	4.500	4.445	2,578,028
2022-02-17	4.540	4.560	4.440	4.450	4.396	3,893,050
2022-02-16	4.470	4.560	4.460	4.540	4.485	2,422,107
2022-02-15	4.470	4.550	4.440	4.470	4.416	3,008,087
2022-02-14	4.450	4.530	4.410	4.480	4.426	2,867,261
2022-02-11	4.500	4.550	4.460	4.470	4.416	3,084,300
2022-02-10	4.520	4.560	4.470	4.530	4.475	3,847,936

← NewerPage 19 of 21 · 1,213 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.