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
2022-08-04	8.910	9.260	8.690	8.690	8.547	30,448,860
2022-08-03	8.600	10.290	8.600	9.660	9.501	55,922,485
2022-08-02	9.830	10.430	9.550	9.550	9.393	59,745,973
2022-08-01	8.620	9.480	8.620	9.480	9.324	20,550,195
2022-07-29	8.610	8.790	8.480	8.620	8.479	15,330,400
2022-07-28	8.550	9.100	8.330	8.780	8.636	27,128,706
2022-07-27	9.370	9.410	8.480	8.640	8.498	37,603,859
2022-07-26	8.070	8.830	8.070	8.830	8.685	5,114,100
2022-07-25	7.880	8.280	7.880	8.030	7.898	15,483,404
2022-07-22	8.100	8.550	8.070	8.250	8.115	24,731,280
2022-07-21	8.750	8.750	8.040	8.090	7.957	34,369,597
2022-07-20	8.700	8.810	8.500	8.810	8.665	8,156,238
2022-07-19	7.340	8.010	7.180	8.010	7.879	11,960,977
2022-07-18	6.970	7.330	6.970	7.280	7.161	6,662,860
2022-07-15	7.150	7.220	6.990	7.000	6.885	4,784,835
2022-07-14	6.980	7.180	6.960	7.160	7.042	5,218,000
2022-07-13	6.850	7.050	6.820	7.000	6.885	3,859,732
2022-07-12	6.900	7.060	6.810	6.880	6.767	4,825,489
2022-07-11	6.750	7.090	6.720	7.060	6.944	6,945,162
2022-07-08	6.710	6.850	6.690	6.830	6.718	3,684,632
2022-07-07	6.660	6.780	6.660	6.690	6.580	2,664,141
2022-07-06	6.580	6.710	6.560	6.650	6.541	3,415,100
2022-07-05	6.760	6.780	6.570	6.640	6.531	4,608,305
2022-07-04	6.830	6.880	6.720	6.730	6.620	4,306,401
2022-07-01	6.820	6.890	6.750	6.860	6.747	4,595,663
2022-06-30	6.950	7.060	6.840	6.840	6.728	10,159,453
2022-06-29	7.700	7.700	7.100	7.100	6.983	20,207,893
2022-06-28	7.640	8.000	7.530	7.890	7.760	15,097,241
2022-06-27	7.810	7.900	7.500	7.750	7.623	14,864,123
2022-06-24	8.590	8.600	7.750	7.800	7.672	24,161,923
2022-06-23	7.480	8.230	7.330	8.230	8.095	13,768,600
2022-06-22	7.470	7.770	7.320	7.480	7.357	4,175,895
2022-06-21	7.500	7.680	7.290	7.350	7.229	3,399,680
2022-06-20	7.120	7.650	7.120	7.410	7.288	6,841,096
2022-06-17	7.210	7.310	7.080	7.130	7.013	2,155,500
2022-06-16	7.140	7.260	7.110	7.200	7.082	2,030,800
2022-06-15	7.320	7.350	7.100	7.140	7.023	2,084,753
2022-06-14	7.230	7.280	7.000	7.280	7.161	1,754,500
2022-06-13	7.090	7.340	7.090	7.330	7.210	2,068,303
2022-06-10	7.050	7.280	7.050	7.200	7.082	1,533,750
2022-06-09	7.210	7.210	7.030	7.100	6.983	2,204,900
2022-06-08	7.280	7.330	7.000	7.200	7.082	1,859,350
2022-06-07	7.280	7.330	7.070	7.240	7.121	2,314,000
2022-06-06	7.230	7.370	7.170	7.290	7.170	2,342,614
2022-06-02	7.130	7.290	7.050	7.270	7.151	3,204,501
2022-06-01	7.130	7.180	6.970	7.050	6.934	2,474,100
2022-05-31	7.000	7.280	6.950	7.110	6.993	3,371,600
2022-05-30	6.800	7.120	6.780	7.000	6.885	3,291,714
2022-05-27	6.800	6.870	6.750	6.810	6.698	1,608,181
2022-05-26	6.660	6.890	6.590	6.820	6.708	2,354,153
2022-05-25	6.350	6.670	6.310	6.650	6.541	1,697,100
2022-05-24	6.750	6.750	6.390	6.400	6.295	2,094,801
2022-05-23	6.630	6.790	6.610	6.710	6.600	1,421,100
2022-05-20	6.670	6.730	6.590	6.620	6.511	1,206,916
2022-05-19	6.600	6.710	6.500	6.670	6.561	1,752,400
2022-05-18	6.520	6.740	6.500	6.650	6.541	1,789,450
2022-05-17	6.510	6.600	6.440	6.510	6.403	1,255,015
2022-05-16	6.570	6.680	6.420	6.580	6.472	2,285,200
2022-05-13	6.340	6.580	6.320	6.570	6.462	2,243,700
2022-05-12	6.310	6.410	6.190	6.370	6.265	1,922,687

← NewerPage 18 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.