Guangzhou Tech-Long Packing Machine Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	8.720	8.950	8.680	8.920	8.786	9,110,986
2024-04-29	8.560	8.660	8.380	8.650	8.520	6,212,100
2024-04-26	8.100	8.380	8.030	8.360	8.234	5,413,000
2024-04-25	8.090	8.160	8.000	8.140	8.017	4,500,900
2024-04-24	7.850	8.140	7.850	8.090	7.968	4,985,700
2024-04-23	7.750	7.950	7.630	7.850	7.732	5,884,100
2024-04-22	7.760	7.860	7.470	7.600	7.485	5,023,910
2024-04-19	7.950	8.040	7.790	7.860	7.742	5,478,500
2024-04-18	7.900	8.180	7.770	7.960	7.840	8,838,800
2024-04-17	7.580	7.980	7.480	7.930	7.810	11,626,000
2024-04-16	8.200	8.200	7.370	7.370	7.259	10,883,500
2024-04-15	8.840	8.850	8.030	8.190	8.067	11,969,701
2024-04-12	8.910	9.200	8.810	8.850	8.717	5,647,900
2024-04-11	8.880	9.120	8.760	8.940	8.805	4,409,800
2024-04-10	9.190	9.220	8.830	9.010	8.874	5,461,500
2024-04-09	8.930	9.150	8.910	9.120	8.983	4,970,100
2024-04-08	9.330	9.340	8.900	8.930	8.795	7,642,000
2024-04-03	9.410	9.460	9.110	9.360	9.219	8,233,200
2024-04-02	9.540	9.570	9.340	9.430	9.288	7,692,600
2024-04-01	9.570	9.580	9.360	9.550	9.406	8,966,028
2024-03-29	9.100	9.540	9.100	9.540	9.396	7,449,600
2024-03-28	8.770	9.190	8.760	9.090	8.953	10,121,900
2024-03-27	9.070	9.170	8.760	8.780	8.648	10,852,106
2024-03-26	9.090	9.290	8.820	9.080	8.943	16,623,600
2024-03-25	9.650	9.690	9.130	9.140	9.002	23,200,210
2024-03-22	9.410	10.230	9.400	9.820	9.672	35,308,501
2024-03-21	9.460	9.590	9.390	9.540	9.396	16,035,979
2024-03-20	9.210	9.500	9.210	9.500	9.357	17,892,794
2024-03-19	9.310	9.350	9.170	9.210	9.071	13,288,250
2024-03-18	9.090	9.320	9.010	9.300	9.160	19,206,819
2024-03-15	8.860	9.020	8.760	9.010	8.874	12,067,063
2024-03-14	9.040	9.100	8.680	8.870	8.736	16,695,048
2024-03-13	9.130	9.140	8.960	9.060	8.923	14,749,221
2024-03-12	9.010	9.150	8.960	9.080	8.943	18,466,791
2024-03-11	9.200	9.260	8.890	9.050	8.914	25,430,072
2024-03-08	9.500	9.500	9.170	9.330	9.189	27,213,959
2024-03-07	9.260	10.260	9.080	9.780	9.633	44,587,671
2024-03-06	9.200	9.680	9.120	9.340	9.199	33,300,475
2024-03-05	9.320	9.840	9.320	9.330	9.189	50,971,563
2024-03-04	12.380	12.380	10.130	10.360	10.204	63,775,187
2024-03-01	11.250	11.250	11.250	11.250	11.080	1,666,100
2024-02-29	10.230	10.230	10.230	10.230	10.076	3,019,600
2024-02-28	8.470	9.300	8.100	9.300	9.160	25,229,185
2024-02-27	7.980	8.450	7.910	8.450	8.323	11,418,828
2024-02-26	8.200	8.430	7.930	8.070	7.948	13,243,199
2024-02-23	7.460	7.790	7.410	7.790	7.673	10,162,221
2024-02-22	7.000	7.440	6.990	7.420	7.308	10,434,112
2024-02-21	6.780	7.240	6.700	6.980	6.875	9,351,590
2024-02-20	6.570	6.850	6.470	6.800	6.698	10,124,044
2024-02-19	6.350	6.710	6.310	6.570	6.471	15,000,185
2024-02-08	5.650	6.330	5.290	6.310	6.215	18,713,213
2024-02-07	6.400	6.460	5.760	5.760	5.673	19,928,439
2024-02-06	6.220	6.740	6.170	6.400	6.304	16,051,450
2024-02-05	7.210	7.360	6.850	6.850	6.747	8,427,800
2024-02-02	8.130	8.390	7.250	7.610	7.495	7,821,400
2024-02-01	8.260	8.290	7.800	8.050	7.929	6,795,676
2024-01-31	8.990	9.010	8.210	8.290	8.165	6,691,250
2024-01-30	9.200	9.350	8.910	8.910	8.776	5,041,400
2024-01-29	9.530	9.680	9.180	9.240	9.101	5,486,300
2024-01-26	9.450	9.770	9.370	9.530	9.386	4,768,301

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.