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
2022-11-04	8.190	9.000	8.190	8.570	8.429	16,788,556
2022-11-03	8.330	8.330	8.130	8.190	8.056	10,963,032
2022-11-02	8.460	8.540	8.230	8.420	8.282	15,966,035
2022-11-01	8.300	8.550	8.030	8.550	8.410	23,310,100
2022-10-31	9.130	9.280	8.390	8.550	8.410	31,847,222
2022-10-28	9.120	9.120	9.120	9.120	8.970	7,779,524
2022-10-27	8.320	8.520	8.260	8.290	8.154	4,722,566
2022-10-26	8.380	8.450	8.200	8.330	8.193	4,381,000
2022-10-25	8.130	8.340	8.010	8.260	8.124	4,685,315
2022-10-24	8.230	8.510	8.100	8.130	7.997	5,880,055
2022-10-21	7.990	8.330	7.950	8.190	8.056	5,419,100
2022-10-20	8.190	8.210	7.930	7.990	7.859	3,935,900
2022-10-19	8.250	8.290	8.100	8.190	8.056	3,408,900
2022-10-18	7.980	8.340	7.980	8.250	8.115	5,010,200
2022-10-17	7.820	8.060	7.750	8.050	7.918	3,512,300
2022-10-14	7.620	7.850	7.620	7.820	7.692	3,679,500
2022-10-13	7.420	7.690	7.420	7.600	7.475	3,745,800
2022-10-12	7.340	7.500	7.120	7.500	7.377	4,365,100
2022-10-11	7.120	7.380	7.120	7.340	7.220	3,181,301
2022-10-10	7.300	7.420	7.160	7.240	7.121	3,514,750
2022-09-30	7.550	7.550	7.220	7.240	7.121	4,331,350
2022-09-29	7.840	7.870	7.470	7.500	7.377	4,549,800
2022-09-28	8.090	8.120	7.700	7.740	7.613	3,976,501
2022-09-27	7.750	8.030	7.750	8.020	7.888	3,852,201
2022-09-26	7.820	7.910	7.700	7.750	7.623	4,069,294
2022-09-23	8.050	8.160	7.800	7.830	7.701	3,946,000
2022-09-22	8.000	8.170	7.990	8.020	7.888	3,831,000
2022-09-21	8.040	8.060	7.860	8.010	7.879	3,616,300
2022-09-20	7.620	8.070	7.620	8.050	7.918	6,502,800
2022-09-19	7.790	7.830	7.560	7.590	7.465	3,806,400
2022-09-16	8.070	8.070	7.700	7.710	7.583	5,776,900
2022-09-15	8.620	8.720	7.800	8.050	7.918	10,491,700
2022-09-14	8.600	8.830	8.550	8.620	8.479	4,467,700
2022-09-13	8.950	9.020	8.700	8.730	8.587	5,348,700
2022-09-09	9.170	9.230	8.780	8.880	8.734	7,511,090
2022-09-08	9.260	9.290	9.050	9.180	9.029	6,987,700
2022-09-07	9.170	9.320	9.060	9.250	9.098	8,593,500
2022-09-06	9.060	9.390	8.870	9.250	9.098	12,946,500
2022-09-05	8.550	9.370	8.440	8.970	8.823	15,224,899
2022-09-02	8.340	8.580	8.150	8.530	8.390	7,740,451
2022-09-01	8.480	8.760	8.260	8.310	8.174	9,897,601
2022-08-31	9.130	9.280	8.380	8.430	8.292	14,239,850
2022-08-30	9.300	9.520	8.820	9.040	8.892	14,022,000
2022-08-29	8.680	9.140	8.510	9.080	8.931	17,154,010
2022-08-26	10.450	10.750	9.100	9.140	8.990	32,428,050
2022-08-25	9.410	10.050	9.360	10.050	9.885	13,087,191
2022-08-24	9.270	9.810	9.010	9.140	8.990	21,858,666
2022-08-23	9.200	9.480	9.090	9.350	9.197	21,596,929
2022-08-22	9.740	10.250	9.360	9.490	9.334	40,089,515
2022-08-19	8.700	9.320	8.690	9.320	9.167	6,577,556
2022-08-18	8.460	8.660	8.330	8.470	8.331	9,718,360
2022-08-17	8.570	8.640	8.390	8.540	8.400	10,127,846
2022-08-16	8.300	8.580	8.250	8.550	8.410	12,013,198
2022-08-15	8.460	8.460	8.120	8.330	8.193	8,719,299
2022-08-12	8.220	8.500	8.220	8.380	8.242	13,222,904
2022-08-11	8.390	8.430	8.150	8.190	8.056	10,037,145
2022-08-10	7.930	8.330	7.920	8.300	8.164	16,139,919
2022-08-09	8.100	8.160	7.970	8.010	7.879	12,081,165
2022-08-08	8.010	8.100	7.850	8.060	7.928	12,378,715
2022-08-05	8.450	8.520	7.860	7.920	7.790	24,848,462

← NewerPage 17 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.