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
2023-05-05	9.390	9.450	9.110	9.170	9.019	4,380,200
2023-05-04	9.180	9.340	9.150	9.290	9.138	4,280,210
2023-04-28	8.890	9.240	8.870	9.190	9.039	4,880,700
2023-04-27	9.130	9.250	9.030	9.110	8.960	2,878,500
2023-04-26	8.980	9.230	8.950	9.150	9.000	4,424,800
2023-04-25	9.280	9.320	8.840	8.990	8.842	4,799,100
2023-04-24	9.180	9.290	9.020	9.210	9.059	4,021,100
2023-04-21	9.490	9.490	9.080	9.130	8.980	5,072,354
2023-04-20	9.680	9.680	9.370	9.460	9.305	4,872,000
2023-04-19	9.660	9.750	9.580	9.680	9.521	2,855,739
2023-04-18	9.780	9.780	9.580	9.670	9.511	4,816,800
2023-04-17	9.950	10.030	9.710	9.760	9.600	5,228,500
2023-04-14	9.980	10.080	9.850	10.010	9.846	3,702,600
2023-04-13	10.200	10.200	9.930	9.950	9.787	4,991,100
2023-04-12	10.100	10.220	10.040	10.210	10.042	3,743,600
2023-04-11	10.020	10.140	9.900	10.100	9.934	4,224,000
2023-04-10	10.230	10.360	10.010	10.070	9.905	4,830,800
2023-04-07	10.350	10.380	10.180	10.300	10.131	4,255,365
2023-04-06	10.290	10.350	10.090	10.200	10.033	5,219,900
2023-04-04	10.680	10.690	10.220	10.290	10.121	7,933,709
2023-04-03	10.690	10.700	10.520	10.670	10.495	4,788,500
2023-03-31	10.280	10.700	10.280	10.690	10.515	5,831,300
2023-03-30	10.800	10.800	10.430	10.430	10.259	5,707,700
2023-03-29	10.610	10.830	10.610	10.650	10.475	4,899,000
2023-03-28	11.100	11.150	10.700	10.730	10.554	8,191,400
2023-03-27	10.840	11.090	10.750	11.050	10.869	10,467,200
2023-03-24	10.740	10.870	10.700	10.810	10.633	6,078,300
2023-03-23	10.640	10.770	10.600	10.740	10.564	5,250,101
2023-03-22	10.680	10.770	10.600	10.710	10.534	4,905,500
2023-03-21	10.450	10.690	10.400	10.680	10.505	4,988,900
2023-03-20	10.510	10.610	10.260	10.460	10.288	7,271,800
2023-03-17	10.600	10.710	10.480	10.540	10.367	6,646,516
2023-03-16	10.760	10.860	10.490	10.540	10.367	6,760,874
2023-03-15	10.860	11.040	10.800	10.830	10.652	5,813,760
2023-03-14	11.170	11.240	10.700	10.770	10.593	10,233,397
2023-03-13	11.180	11.240	10.870	11.200	11.016	8,582,800
2023-03-10	11.180	11.330	11.040	11.070	10.888	8,377,900
2023-03-09	11.440	11.560	11.200	11.240	11.055	10,558,073
2023-03-08	11.280	11.990	11.180	11.500	11.311	15,757,039
2023-03-07	11.550	11.660	11.170	11.190	11.006	15,751,194
2023-03-06	12.040	12.040	11.420	11.680	11.488	20,222,249
2023-03-03	12.020	12.340	12.010	12.090	11.892	28,561,416
2023-03-02	11.920	12.700	11.550	12.510	12.305	45,999,555
2023-03-01	11.550	11.730	11.450	11.660	11.469	13,219,100
2023-02-28	11.310	11.560	11.310	11.500	11.311	7,388,200
2023-02-27	11.230	11.490	11.210	11.350	11.164	6,117,600
2023-02-24	11.460	11.490	11.310	11.340	11.154	6,380,800
2023-02-23	11.400	11.620	11.380	11.550	11.360	10,238,600
2023-02-22	11.630	11.630	11.320	11.440	11.252	11,242,800
2023-02-21	11.280	11.650	11.220	11.640	11.449	17,555,000
2023-02-20	11.160	11.280	11.050	11.280	11.095	8,330,000
2023-02-17	11.210	11.340	11.000	11.120	10.937	13,277,710
2023-02-16	11.650	11.700	11.090	11.280	11.095	19,963,126
2023-02-15	11.540	11.910	11.490	11.760	11.567	23,770,201
2023-02-14	11.700	11.780	11.460	11.510	11.321	18,454,201
2023-02-13	11.660	11.840	11.570	11.770	11.577	23,570,305
2023-02-10	11.590	12.180	11.500	11.890	11.695	36,775,306
2023-02-09	11.460	11.550	11.400	11.500	11.311	24,680,115
2023-02-08	11.910	11.970	11.230	11.420	11.233	43,897,330
2023-02-07	13.000	13.180	12.410	12.410	12.206	52,362,744

← NewerPage 15 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.