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
2023-02-06	12.760	14.120	12.250	13.790	13.564	65,385,685
2023-02-03	14.480	15.490	13.220	13.250	13.032	85,036,248
2023-02-02	14.690	14.690	14.550	14.690	14.449	24,013,671
2023-02-01	13.350	13.350	13.350	13.350	13.131	1,677,530
2023-01-31	12.130	12.140	11.800	12.140	11.941	25,212,233
2023-01-30	11.040	11.040	11.040	11.040	10.859	2,046,034
2023-01-20	10.040	10.040	10.040	10.040	9.875	7,806,700
2023-01-19	10.750	10.750	9.070	9.130	8.980	39,079,523
2023-01-18	8.880	9.770	8.800	9.770	9.610	27,286,738
2023-01-17	8.600	9.430	8.520	8.880	8.734	21,398,200
2023-01-16	8.420	8.590	8.400	8.570	8.429	3,018,201
2023-01-13	8.440	8.540	8.360	8.460	8.321	3,244,400
2023-01-12	8.340	8.540	8.250	8.440	8.301	3,023,001
2023-01-11	8.440	8.460	8.250	8.290	8.154	3,276,250
2023-01-10	8.540	8.540	8.410	8.440	8.301	2,042,373
2023-01-09	8.460	8.590	8.370	8.500	8.360	3,516,400
2023-01-06	8.360	8.500	8.320	8.420	8.282	3,411,254
2023-01-05	8.350	8.390	8.230	8.370	8.233	2,804,400
2023-01-04	8.240	8.470	8.200	8.340	8.203	5,383,200
2023-01-03	7.990	8.230	7.990	8.180	8.046	4,174,700
2022-12-30	7.880	8.110	7.800	8.010	7.879	3,567,000
2022-12-29	7.900	7.990	7.810	7.830	7.701	2,493,123
2022-12-28	8.090	8.090	7.880	7.930	7.800	2,857,000
2022-12-27	8.170	8.240	7.970	8.050	7.918	4,128,300
2022-12-26	7.820	8.150	7.700	8.120	7.987	6,408,100
2022-12-23	7.810	7.920	7.660	7.700	7.574	4,196,350
2022-12-22	8.160	8.200	7.850	7.910	7.780	5,073,923
2022-12-21	8.110	8.250	7.990	8.190	8.056	4,248,660
2022-12-20	8.020	8.440	7.830	8.110	7.977	5,401,200
2022-12-19	8.420	8.450	7.850	8.020	7.888	6,722,446
2022-12-16	8.660	8.790	8.350	8.400	8.262	6,416,050
2022-12-15	8.790	8.790	8.650	8.730	8.587	5,925,986
2022-12-14	8.490	8.890	8.430	8.810	8.665	10,990,246
2022-12-13	8.470	8.630	8.380	8.490	8.351	4,036,000
2022-12-12	8.460	8.480	8.340	8.410	8.272	2,666,215
2022-12-09	8.470	8.550	8.420	8.460	8.321	3,517,706
2022-12-08	8.480	8.640	8.460	8.470	8.331	3,859,500
2022-12-07	8.560	8.580	8.450	8.510	8.370	2,691,966
2022-12-06	8.690	8.730	8.470	8.540	8.400	4,292,414
2022-12-05	8.700	8.830	8.620	8.670	8.528	5,012,900
2022-12-02	8.650	8.720	8.530	8.700	8.557	4,513,866
2022-12-01	8.640	8.840	8.580	8.600	8.459	6,131,100
2022-11-30	8.500	8.690	8.450	8.590	8.449	5,773,727
2022-11-29	8.470	8.540	8.390	8.490	8.351	4,463,014
2022-11-28	8.310	8.560	8.200	8.440	8.301	4,861,623
2022-11-25	8.700	8.710	8.350	8.400	8.262	6,622,300
2022-11-24	8.390	8.990	8.330	8.700	8.557	11,569,374
2022-11-23	8.560	8.560	8.090	8.330	8.193	6,308,656
2022-11-22	8.600	8.730	8.490	8.510	8.370	5,961,878
2022-11-21	8.490	8.620	8.380	8.580	8.439	3,934,577
2022-11-18	8.550	8.650	8.480	8.490	8.351	5,293,700
2022-11-17	8.660	8.660	8.480	8.550	8.410	4,915,635
2022-11-16	8.530	8.700	8.480	8.660	8.518	7,817,800
2022-11-15	8.400	8.590	8.330	8.590	8.449	6,712,088
2022-11-14	8.600	8.720	8.410	8.460	8.321	8,919,991
2022-11-11	8.690	8.860	8.580	8.660	8.518	12,449,798
2022-11-10	8.600	8.680	8.460	8.540	8.400	7,220,143
2022-11-09	8.650	8.730	8.570	8.680	8.538	8,012,753
2022-11-08	8.640	8.650	8.340	8.650	8.508	9,758,227
2022-11-07	8.650	8.740	8.490	8.580	8.439	11,949,120

← NewerPage 16 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.