Aeolus Tyre Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.510	4.590	4.470	4.550	4.495	3,664,200
2022-02-08	4.370	4.500	4.360	4.500	4.445	4,850,850
2022-02-07	4.430	4.440	4.350	4.370	4.317	4,983,467
2022-01-28	4.390	4.470	4.350	4.420	4.366	3,208,840
2022-01-27	4.460	4.480	4.350	4.350	4.297	3,804,700
2022-01-26	4.440	4.510	4.400	4.460	4.406	3,760,702
2022-01-25	4.670	4.700	4.450	4.450	4.396	6,396,690
2022-01-24	4.660	4.770	4.650	4.650	4.594	4,811,944
2022-01-21	4.730	4.780	4.660	4.770	4.712	5,739,259
2022-01-20	4.990	4.990	4.690	4.700	4.643	11,411,600
2022-01-19	4.900	5.020	4.870	4.970	4.910	6,129,219
2022-01-18	4.990	5.050	4.860	4.870	4.811	9,519,019
2022-01-17	4.910	5.100	4.890	5.030	4.969	9,834,169
2022-01-14	5.060	5.080	4.910	4.910	4.850	8,181,522
2022-01-13	5.040	5.120	5.030	5.070	5.008	9,377,759
2022-01-12	4.950	5.080	4.890	5.060	4.999	11,788,819
2022-01-11	4.930	4.990	4.900	4.950	4.890	6,564,772
2022-01-10	4.920	5.000	4.870	4.950	4.890	7,414,004
2022-01-07	5.070	5.100	4.900	4.910	4.850	12,844,350
2022-01-06	5.060	5.120	4.980	5.070	5.008	11,848,372
2022-01-05	5.060	5.080	4.920	5.070	5.008	14,699,600
2022-01-04	5.020	5.190	4.930	5.120	5.058	20,570,387
2021-12-31	5.030	5.170	4.880	4.990	4.929	22,611,475
2021-12-30	5.030	5.210	4.980	5.160	5.097	30,057,913
2021-12-29	4.970	5.400	4.830	5.170	5.107	52,054,959
2021-12-28	4.570	5.040	4.540	5.040	4.979	31,210,042
2021-12-27	4.520	4.600	4.460	4.580	4.524	4,112,081
2021-12-24	4.620	4.660	4.490	4.500	4.445	7,824,557
2021-12-23	4.690	4.690	4.590	4.620	4.564	7,416,663
2021-12-22	4.760	4.800	4.650	4.670	4.613	8,321,965
2021-12-21	4.610	4.840	4.610	4.770	4.712	9,448,445
2021-12-20	4.640	4.800	4.640	4.670	4.613	9,265,214
2021-12-17	4.660	4.740	4.570	4.690	4.633	8,825,179
2021-12-16	4.590	4.720	4.560	4.630	4.574	7,257,550
2021-12-15	4.560	4.600	4.520	4.590	4.534	6,077,718
2021-12-14	4.560	4.570	4.520	4.540	4.485	5,227,662
2021-12-13	4.580	4.630	4.520	4.560	4.505	10,312,979
2021-12-10	4.600	4.710	4.550	4.630	4.574	13,951,744
2021-12-09	4.700	4.770	4.580	4.630	4.574	31,954,710
2021-12-08	4.400	4.850	4.380	4.850	4.791	33,124,373
2021-12-07	4.360	4.570	4.320	4.410	4.356	6,286,827
2021-12-06	4.420	4.430	4.350	4.350	4.297	2,102,764
2021-12-03	4.410	4.450	4.380	4.410	4.356	2,388,447
2021-12-02	4.340	4.460	4.330	4.400	4.347	3,717,532
2021-12-01	4.280	4.370	4.250	4.360	4.307	2,975,887
2021-11-30	4.220	4.370	4.220	4.280	4.228	3,845,011
2021-11-29	4.250	4.250	4.190	4.220	4.169	2,161,417
2021-11-26	4.310	4.330	4.260	4.270	4.218	1,746,900
2021-11-25	4.330	4.330	4.260	4.310	4.258	1,962,308
2021-11-24	4.370	4.380	4.310	4.320	4.268	1,867,137
2021-11-23	4.360	4.380	4.310	4.370	4.317	1,952,521
2021-11-22	4.350	4.400	4.310	4.330	4.277	2,727,821
2021-11-19	4.340	4.380	4.270	4.350	4.297	2,171,602
2021-11-18	4.360	4.400	4.320	4.320	4.268	2,358,920
2021-11-17	4.270	4.400	4.250	4.370	4.317	3,518,542
2021-11-16	4.310	4.350	4.260	4.270	4.218	2,038,359
2021-11-15	4.250	4.320	4.220	4.320	4.268	2,498,350
2021-11-12	4.180	4.250	4.150	4.230	4.179	2,733,001
2021-11-11	4.180	4.210	4.170	4.180	4.129	1,606,517
2021-11-10	4.180	4.190	4.110	4.180	4.129	1,953,332

← NewerPage 20 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.