Guangzhou Tech-Long Packing Machine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.550 | 7.670 | 7.490 | 7.590 | 7.500 | 3,161,100 |
| 2024-07-26 | 7.250 | 7.570 | 7.250 | 7.550 | 7.460 | 3,746,500 |
| 2024-07-25 | 7.210 | 7.360 | 7.090 | 7.250 | 7.164 | 1,911,000 |
| 2024-07-24 | 7.240 | 7.360 | 7.190 | 7.210 | 7.124 | 2,530,000 |
| 2024-07-23 | 7.520 | 7.550 | 7.250 | 7.290 | 7.203 | 1,993,900 |
| 2024-07-22 | 7.360 | 7.490 | 7.320 | 7.420 | 7.332 | 1,962,409 |
| 2024-07-19 | 7.230 | 7.390 | 7.150 | 7.330 | 7.243 | 2,247,509 |
| 2024-07-18 | 7.150 | 7.240 | 7.010 | 7.190 | 7.104 | 2,363,800 |
| 2024-07-17 | 7.290 | 7.380 | 7.170 | 7.210 | 7.124 | 2,035,300 |
| 2024-07-16 | 7.300 | 7.340 | 7.210 | 7.300 | 7.213 | 1,603,600 |
| 2024-07-15 | 7.470 | 7.470 | 7.240 | 7.310 | 7.223 | 1,911,300 |
| 2024-07-12 | 7.610 | 7.640 | 7.460 | 7.470 | 7.381 | 2,100,960 |
| 2024-07-11 | 7.370 | 7.550 | 7.300 | 7.550 | 7.460 | 3,450,700 |
| 2024-07-10 | 7.380 | 7.410 | 7.170 | 7.180 | 7.094 | 1,981,800 |
| 2024-07-09 | 7.380 | 7.410 | 7.060 | 7.370 | 7.282 | 2,814,500 |
| 2024-07-08 | 7.480 | 7.480 | 7.250 | 7.280 | 7.193 | 2,872,150 |
| 2024-07-05 | 7.340 | 7.520 | 7.270 | 7.480 | 7.391 | 2,072,500 |
| 2024-07-04 | 7.620 | 7.670 | 7.400 | 7.410 | 7.322 | 3,651,900 |
| 2024-07-03 | 7.700 | 7.770 | 7.580 | 7.590 | 7.500 | 2,493,560 |
| 2024-07-02 | 7.650 | 7.730 | 7.620 | 7.700 | 7.608 | 1,925,100 |
| 2024-07-01 | 7.640 | 7.690 | 7.460 | 7.660 | 7.569 | 2,907,800 |
| 2024-06-28 | 7.500 | 7.750 | 7.450 | 7.630 | 7.539 | 2,703,900 |
| 2024-06-27 | 7.660 | 7.770 | 7.510 | 7.520 | 7.407 | 2,517,400 |
| 2024-06-26 | 7.330 | 7.710 | 7.250 | 7.690 | 7.574 | 2,930,400 |
| 2024-06-25 | 7.250 | 7.490 | 7.210 | 7.350 | 7.239 | 2,731,351 |
| 2024-06-24 | 7.550 | 7.570 | 7.210 | 7.250 | 7.141 | 3,835,651 |
| 2024-06-21 | 7.790 | 7.790 | 7.510 | 7.590 | 7.476 | 1,866,350 |
| 2024-06-20 | 7.890 | 7.920 | 7.640 | 7.680 | 7.564 | 3,373,600 |
| 2024-06-19 | 7.970 | 7.980 | 7.800 | 7.840 | 7.722 | 2,536,700 |
| 2024-06-18 | 7.580 | 7.900 | 7.540 | 7.890 | 7.771 | 3,598,200 |
| 2024-06-17 | 7.860 | 7.860 | 7.580 | 7.600 | 7.485 | 2,593,050 |
| 2024-06-14 | 7.760 | 7.800 | 7.610 | 7.700 | 7.584 | 2,138,000 |
| 2024-06-13 | 7.800 | 7.840 | 7.690 | 7.750 | 7.633 | 2,721,000 |
| 2024-06-12 | 7.530 | 7.820 | 7.450 | 7.790 | 7.673 | 3,270,900 |
| 2024-06-11 | 7.610 | 7.650 | 7.340 | 7.540 | 7.426 | 4,025,500 |
| 2024-06-07 | 7.290 | 7.650 | 7.290 | 7.630 | 7.515 | 6,198,900 |
| 2024-06-06 | 7.690 | 7.800 | 7.100 | 7.220 | 7.111 | 6,976,250 |
| 2024-06-05 | 8.010 | 8.050 | 7.720 | 7.730 | 7.614 | 3,802,800 |
| 2024-06-04 | 8.270 | 8.270 | 7.840 | 7.930 | 7.810 | 4,461,700 |
| 2024-06-03 | 8.590 | 8.610 | 8.090 | 8.210 | 8.086 | 4,044,900 |
| 2024-05-31 | 8.460 | 8.580 | 8.410 | 8.530 | 8.401 | 2,403,100 |
| 2024-05-30 | 8.540 | 8.570 | 8.370 | 8.460 | 8.333 | 2,885,950 |
| 2024-05-29 | 8.280 | 8.540 | 8.240 | 8.450 | 8.323 | 3,041,300 |
| 2024-05-28 | 8.480 | 8.510 | 8.310 | 8.330 | 8.204 | 2,962,100 |
| 2024-05-27 | 8.480 | 8.590 | 8.290 | 8.490 | 8.362 | 2,646,500 |
| 2024-05-24 | 8.510 | 8.590 | 8.420 | 8.460 | 8.333 | 2,301,700 |
| 2024-05-23 | 8.750 | 8.790 | 8.500 | 8.510 | 8.382 | 3,250,200 |
| 2024-05-22 | 8.750 | 8.840 | 8.680 | 8.730 | 8.598 | 2,512,700 |
| 2024-05-21 | 8.830 | 8.920 | 8.700 | 8.730 | 8.598 | 3,602,400 |
| 2024-05-20 | 9.000 | 9.050 | 8.860 | 8.870 | 8.736 | 3,457,900 |
| 2024-05-17 | 8.860 | 8.950 | 8.760 | 8.950 | 8.815 | 3,702,200 |
| 2024-05-16 | 8.770 | 8.890 | 8.730 | 8.790 | 8.658 | 3,415,300 |
| 2024-05-15 | 8.780 | 8.950 | 8.610 | 8.740 | 8.608 | 3,744,800 |
| 2024-05-14 | 8.520 | 8.800 | 8.510 | 8.730 | 8.598 | 3,656,199 |
| 2024-05-13 | 8.800 | 8.800 | 8.430 | 8.520 | 8.392 | 4,250,600 |
| 2024-05-10 | 8.980 | 8.980 | 8.750 | 8.810 | 8.677 | 3,411,599 |
| 2024-05-09 | 8.790 | 8.950 | 8.790 | 8.930 | 8.795 | 3,731,954 |
| 2024-05-08 | 8.920 | 8.980 | 8.740 | 8.780 | 8.648 | 4,400,900 |
| 2024-05-07 | 8.990 | 9.020 | 8.870 | 8.910 | 8.776 | 4,269,410 |
| 2024-05-06 | 8.920 | 9.080 | 8.780 | 8.990 | 8.855 | 8,531,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0800 CNY |
| 2025-06-06 | 0.0520 CNY |
| 2024-06-28 | 0.0240 CNY |
| 2023-07-20 | 0.0130 CNY |
| 2021-06-17 | 0.0100 CNY |
| 2019-06-27 | 0.0060 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.