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
2023-08-01	9.540	9.600	9.410	9.500	9.357	2,053,700
2023-07-31	9.460	9.630	9.410	9.580	9.436	2,476,602
2023-07-28	9.370	9.490	9.280	9.460	9.317	2,650,797
2023-07-27	9.420	9.560	9.370	9.410	9.268	2,180,697
2023-07-26	9.570	9.570	9.380	9.440	9.298	2,455,397
2023-07-25	9.500	9.600	9.410	9.570	9.426	3,346,500
2023-07-24	9.280	9.440	9.170	9.400	9.258	3,123,400
2023-07-21	9.350	9.400	9.190	9.210	9.071	3,626,774
2023-07-20	9.530	9.620	9.360	9.380	9.239	2,873,003
2023-07-19	9.770	9.770	9.500	9.530	9.374	3,410,900
2023-07-18	9.720	9.780	9.500	9.700	9.541	3,435,000
2023-07-17	9.600	9.790	9.500	9.640	9.482	3,803,200
2023-07-14	9.550	9.690	9.450	9.580	9.423	2,685,200
2023-07-13	9.680	9.770	9.530	9.550	9.393	3,967,600
2023-07-12	9.770	9.920	9.670	9.680	9.521	2,833,897
2023-07-11	9.790	9.900	9.650	9.840	9.678	3,109,400
2023-07-10	9.860	9.930	9.700	9.740	9.580	3,421,400
2023-07-07	10.070	10.100	9.840	9.860	9.698	4,494,300
2023-07-06	9.980	10.140	9.900	10.010	9.846	5,199,597
2023-07-05	10.100	10.190	9.950	9.970	9.806	6,622,300
2023-07-04	10.060	10.260	9.940	10.170	10.003	7,535,900
2023-07-03	10.280	10.330	10.020	10.060	9.895	8,656,700
2023-06-30	9.920	10.270	9.920	10.250	10.082	11,013,400
2023-06-29	9.800	10.190	9.750	10.050	9.885	13,724,401
2023-06-28	9.810	9.900	9.480	9.770	9.610	9,002,102
2023-06-27	9.490	9.790	9.470	9.750	9.590	10,350,011
2023-06-26	9.700	10.150	9.610	9.640	9.482	17,376,498
2023-06-21	9.430	10.390	9.410	9.910	9.747	22,904,713
2023-06-20	9.290	9.550	9.230	9.460	9.305	3,997,600
2023-06-19	9.350	9.490	9.320	9.370	9.216	3,069,400
2023-06-16	9.270	9.500	9.270	9.350	9.197	3,711,900
2023-06-15	9.030	9.370	9.030	9.290	9.138	4,021,300
2023-06-14	9.210	9.210	9.000	9.080	8.931	2,383,100
2023-06-13	9.120	9.240	9.090	9.160	9.010	2,030,401
2023-06-12	8.890	9.160	8.780	9.110	8.960	3,424,201
2023-06-09	9.100	9.170	8.880	8.940	8.793	3,409,900
2023-06-08	9.130	9.240	9.080	9.080	8.931	2,267,200
2023-06-07	9.080	9.250	9.010	9.220	9.069	2,449,600
2023-06-06	9.360	9.360	9.070	9.080	8.931	3,514,900
2023-06-05	9.420	9.440	9.270	9.340	9.187	2,933,900
2023-06-02	9.550	9.630	9.360	9.380	9.226	3,521,100
2023-06-01	9.500	9.610	9.420	9.540	9.383	2,652,900
2023-05-31	9.570	9.610	9.430	9.490	9.334	2,914,639
2023-05-30	9.510	9.590	9.410	9.540	9.383	3,121,601
2023-05-29	9.720	9.780	9.420	9.510	9.354	3,470,600
2023-05-26	9.710	9.830	9.510	9.660	9.501	4,352,400
2023-05-25	9.900	9.900	9.610	9.790	9.629	7,022,401
2023-05-24	9.630	10.100	9.600	9.870	9.708	10,135,600
2023-05-23	9.760	9.930	9.590	9.690	9.531	5,222,600
2023-05-22	9.600	9.760	9.390	9.760	9.600	5,081,300
2023-05-19	9.680	9.900	9.530	9.670	9.511	8,245,437
2023-05-18	9.440	9.820	9.350	9.680	9.521	8,534,310
2023-05-17	9.110	9.460	9.050	9.450	9.295	5,719,000
2023-05-16	9.180	9.210	9.050	9.110	8.960	1,961,300
2023-05-15	9.100	9.190	8.970	9.180	9.029	2,431,643
2023-05-12	9.220	9.270	9.060	9.070	8.921	2,911,200
2023-05-11	9.060	9.240	9.010	9.220	9.069	3,650,600
2023-05-10	8.900	9.090	8.810	9.060	8.911	3,001,800
2023-05-09	9.150	9.150	8.900	8.900	8.754	4,407,700
2023-05-08	9.100	9.290	9.100	9.150	9.000	4,516,800

← NewerPage 14 of 21 · 1,212 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.