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
2023-11-01	10.000	10.150	9.960	10.130	9.977	3,699,900
2023-10-31	10.020	10.150	9.930	9.960	9.810	3,318,300
2023-10-30	9.810	10.070	9.770	10.030	9.879	4,905,269
2023-10-27	9.820	9.910	9.670	9.880	9.731	4,210,885
2023-10-26	9.760	9.830	9.570	9.690	9.544	2,586,900
2023-10-25	9.790	9.870	9.680	9.760	9.613	2,506,400
2023-10-24	9.390	9.720	9.330	9.710	9.564	3,414,400
2023-10-23	9.530	9.660	9.240	9.260	9.120	3,159,900
2023-10-20	9.550	9.810	9.530	9.550	9.406	2,511,500
2023-10-19	9.560	9.770	9.500	9.600	9.455	2,903,500
2023-10-18	9.780	9.980	9.550	9.610	9.465	3,025,448
2023-10-17	9.780	9.890	9.700	9.830	9.682	2,192,200
2023-10-16	9.760	9.880	9.640	9.770	9.623	2,988,500
2023-10-13	9.960	9.960	9.680	9.760	9.613	2,962,900
2023-10-12	9.970	9.990	9.780	9.950	9.800	3,690,200
2023-10-11	9.960	10.060	9.770	9.890	9.741	4,091,300
2023-10-10	10.050	10.180	9.940	9.980	9.830	3,913,400
2023-10-09	10.100	10.150	10.000	10.070	9.918	6,163,709
2023-09-28	10.250	10.400	10.070	10.140	9.987	8,248,800
2023-09-27	10.040	10.480	10.000	10.290	10.135	9,947,854
2023-09-26	9.920	10.140	9.870	10.090	9.938	4,616,200
2023-09-25	9.940	10.100	9.860	9.930	9.780	3,198,200
2023-09-22	9.600	9.910	9.550	9.910	9.761	3,433,050
2023-09-21	9.640	9.830	9.600	9.630	9.485	2,439,800
2023-09-20	9.820	9.860	9.660	9.700	9.554	2,509,800
2023-09-19	9.850	9.860	9.740	9.780	9.633	3,319,700
2023-09-18	9.560	9.860	9.510	9.800	9.652	3,401,600
2023-09-15	9.710	9.750	9.560	9.620	9.475	2,639,000
2023-09-14	9.730	9.780	9.570	9.640	9.495	2,442,100
2023-09-13	9.830	9.830	9.620	9.690	9.544	2,812,750
2023-09-12	9.910	9.930	9.770	9.830	9.682	3,397,000
2023-09-11	9.850	10.000	9.770	9.950	9.800	4,013,200
2023-09-08	9.900	9.980	9.800	9.830	9.682	3,023,100
2023-09-07	9.950	10.010	9.820	9.860	9.711	4,526,700
2023-09-06	9.900	10.010	9.780	9.970	9.820	4,191,400
2023-09-05	9.910	10.300	9.850	9.930	9.780	5,937,013
2023-09-04	9.850	10.060	9.830	9.900	9.751	6,569,700
2023-09-01	9.820	9.900	9.700	9.750	9.603	7,269,249
2023-08-31	9.850	9.970	9.660	9.740	9.593	15,044,001
2023-08-30	9.480	10.070	9.460	9.850	9.702	27,523,504
2023-08-29	8.700	9.170	8.640	9.150	9.012	5,677,600
2023-08-28	8.910	8.950	8.660	8.690	8.559	3,437,400
2023-08-25	8.700	8.740	8.500	8.510	8.382	2,589,300
2023-08-24	8.840	8.890	8.600	8.700	8.569	2,477,800
2023-08-23	8.920	8.980	8.750	8.840	8.707	2,001,500
2023-08-22	9.010	9.180	8.760	8.920	8.786	3,022,000
2023-08-21	9.160	9.220	9.000	9.020	8.884	1,558,500
2023-08-18	9.100	9.240	9.070	9.080	8.943	2,538,800
2023-08-17	8.820	9.110	8.730	9.090	8.953	3,059,201
2023-08-16	8.860	8.950	8.790	8.820	8.687	1,711,900
2023-08-15	8.990	9.050	8.880	8.890	8.756	1,718,200
2023-08-14	8.920	9.010	8.860	8.990	8.855	2,556,100
2023-08-11	9.100	9.100	8.960	8.990	8.855	1,845,200
2023-08-10	9.080	9.120	9.030	9.060	8.923	1,783,100
2023-08-09	9.160	9.190	9.040	9.120	8.983	2,196,000
2023-08-08	9.180	9.240	9.090	9.120	8.983	2,209,600
2023-08-07	9.300	9.380	9.160	9.180	9.042	2,591,574
2023-08-04	9.220	9.330	9.170	9.240	9.101	3,550,600
2023-08-03	9.700	9.710	9.120	9.210	9.071	8,751,700
2023-08-02	9.500	9.720	9.480	9.700	9.554	4,509,886

← NewerPage 13 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.