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
2024-01-25	9.290	9.480	9.180	9.450	9.308	5,220,115
2024-01-24	8.940	9.260	8.770	9.210	9.071	7,130,650
2024-01-23	9.080	9.190	8.710	8.880	8.746	6,897,825
2024-01-22	9.940	9.950	9.020	9.190	9.051	7,031,676
2024-01-19	10.050	10.170	9.800	9.850	9.702	5,079,250
2024-01-18	10.390	10.440	9.780	10.070	9.918	7,565,400
2024-01-17	10.540	10.840	10.350	10.350	10.194	6,439,525
2024-01-16	10.630	10.790	10.300	10.550	10.391	7,392,310
2024-01-15	10.730	10.800	10.560	10.590	10.430	5,851,800
2024-01-12	10.800	11.080	10.630	10.680	10.519	9,078,300
2024-01-11	10.920	10.950	10.750	10.860	10.696	7,889,215
2024-01-10	11.320	11.440	10.920	10.990	10.824	12,799,100
2024-01-09	10.820	11.380	10.820	11.260	11.090	18,545,851
2024-01-08	10.750	11.190	10.690	10.900	10.736	9,984,300
2024-01-05	11.080	11.090	10.740	10.810	10.647	6,907,000
2024-01-04	10.970	11.090	10.870	10.950	10.785	7,139,600
2024-01-03	11.090	11.100	10.810	10.930	10.765	6,650,400
2024-01-02	11.080	11.200	10.940	11.010	10.844	9,139,778
2023-12-29	10.810	11.090	10.720	11.000	10.834	13,283,900
2023-12-28	10.080	10.840	10.020	10.810	10.647	15,643,750
2023-12-27	10.100	10.160	9.970	10.100	9.948	6,527,300
2023-12-26	10.360	10.380	9.950	10.120	9.967	10,942,600
2023-12-25	10.490	10.700	9.920	10.360	10.204	15,683,811
2023-12-22	10.900	11.200	10.590	10.750	10.588	16,421,750
2023-12-21	10.960	11.070	10.400	11.050	10.883	21,007,074
2023-12-20	11.210	11.580	10.900	10.910	10.746	27,016,529
2023-12-19	10.900	11.360	10.680	11.360	11.189	32,914,162
2023-12-18	10.810	11.420	10.750	11.070	10.903	32,536,926
2023-12-15	11.030	11.120	10.680	10.920	10.755	30,584,260
2023-12-14	10.610	11.730	10.600	11.160	10.992	36,487,350
2023-12-13	10.310	11.130	10.220	10.660	10.499	8,874,400
2023-12-12	10.340	10.350	10.170	10.300	10.145	2,838,300
2023-12-11	10.090	10.380	10.030	10.300	10.145	5,389,500
2023-12-08	10.410	10.580	10.160	10.190	10.036	4,591,700
2023-12-07	10.550	10.680	10.390	10.450	10.292	3,451,200
2023-12-06	10.480	10.660	10.370	10.580	10.421	4,263,000
2023-12-05	10.530	10.610	10.400	10.460	10.302	3,445,500
2023-12-04	10.540	10.630	10.450	10.580	10.421	3,142,900
2023-12-01	10.490	10.630	10.340	10.490	10.332	2,841,500
2023-11-30	10.580	10.670	10.400	10.540	10.381	2,782,600
2023-11-29	10.670	10.730	10.510	10.570	10.411	2,470,500
2023-11-28	10.480	10.710	10.430	10.670	10.509	3,319,420
2023-11-27	10.360	10.610	10.300	10.510	10.352	4,414,817
2023-11-24	10.500	10.530	10.280	10.350	10.194	2,663,922
2023-11-23	10.410	10.510	10.350	10.490	10.332	2,405,001
2023-11-22	10.530	10.600	10.350	10.390	10.233	3,206,601
2023-11-21	10.660	10.770	10.480	10.530	10.371	4,099,101
2023-11-20	10.420	10.730	10.420	10.720	10.558	5,765,200
2023-11-17	10.310	10.430	10.270	10.420	10.263	2,329,900
2023-11-16	10.350	10.470	10.300	10.340	10.184	2,608,300
2023-11-15	10.500	10.550	10.350	10.380	10.224	2,669,400
2023-11-14	10.390	10.420	10.300	10.410	10.253	3,052,900
2023-11-13	10.200	10.420	10.190	10.390	10.233	4,447,000
2023-11-10	10.250	10.270	10.110	10.140	9.987	2,677,700
2023-11-09	10.290	10.340	10.160	10.230	10.076	3,127,794
2023-11-08	10.300	10.360	10.210	10.290	10.135	3,182,600
2023-11-07	10.320	10.400	10.250	10.290	10.135	3,913,300
2023-11-06	10.260	10.390	10.190	10.340	10.184	4,792,900
2023-11-03	10.150	10.330	10.060	10.250	10.096	5,437,036
2023-11-02	10.060	10.170	9.970	9.990	9.839	2,519,500

← NewerPage 12 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.