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
2022-05-11	6.410	6.560	6.280	6.310	6.206	2,105,101
2022-05-10	6.210	6.520	6.160	6.460	6.354	2,104,400
2022-05-09	6.110	6.320	6.100	6.210	6.108	1,451,700
2022-05-06	6.000	6.190	5.930	6.110	6.010	2,210,600
2022-05-05	6.050	6.200	5.960	6.070	5.970	4,545,900
2022-04-29	5.630	6.170	5.630	6.170	6.069	3,787,200
2022-04-28	5.710	5.790	5.480	5.610	5.518	2,403,700
2022-04-27	5.660	5.800	5.510	5.760	5.665	2,590,496
2022-04-26	5.950	6.030	5.610	5.660	5.567	2,502,700
2022-04-25	6.400	6.410	5.950	5.950	5.852	2,817,700
2022-04-22	6.570	6.640	6.400	6.500	6.393	1,960,500
2022-04-21	6.990	6.990	6.510	6.530	6.423	2,803,300
2022-04-20	6.960	7.130	6.830	6.980	6.865	1,434,700
2022-04-19	6.850	7.030	6.810	6.990	6.875	1,789,600
2022-04-18	6.700	6.870	6.520	6.840	6.728	2,052,000
2022-04-15	7.140	7.140	6.740	6.770	6.659	3,246,200
2022-04-14	7.040	7.300	7.040	7.150	7.033	1,949,800
2022-04-13	7.320	7.320	7.030	7.030	6.915	2,165,400
2022-04-12	7.110	7.310	6.990	7.310	7.190	2,088,800
2022-04-11	7.200	7.350	7.100	7.200	7.082	2,253,801
2022-04-08	7.480	7.590	7.210	7.290	7.170	2,335,787
2022-04-07	7.610	7.680	7.380	7.480	7.357	2,928,900
2022-04-06	7.370	7.720	7.250	7.720	7.593	4,362,715
2022-04-01	7.670	7.670	7.270	7.300	7.180	3,613,430
2022-03-31	7.320	7.780	7.280	7.690	7.564	4,199,900
2022-03-30	7.450	7.530	7.330	7.350	7.229	2,666,800
2022-03-29	7.500	7.570	7.330	7.460	7.338	3,484,101
2022-03-28	7.460	7.700	7.360	7.560	7.436	2,536,345
2022-03-25	7.500	7.660	7.490	7.520	7.397	2,233,644
2022-03-24	7.610	7.700	7.460	7.540	7.416	3,384,200
2022-03-23	7.720	7.770	7.540	7.560	7.436	3,480,700
2022-03-22	8.000	8.080	7.670	7.720	7.593	5,018,844
2022-03-21	7.740	8.080	7.660	7.890	7.760	8,626,543
2022-03-18	7.480	7.700	7.380	7.680	7.554	8,557,500
2022-03-17	7.400	7.740	7.320	7.560	7.436	14,510,140
2022-03-16	6.830	7.480	6.830	7.480	7.357	7,174,950
2022-03-15	7.000	7.050	6.780	6.800	6.688	2,839,100
2022-03-14	7.180	7.220	7.030	7.090	6.974	2,517,900
2022-03-11	7.080	7.230	6.920	7.200	7.082	2,452,801
2022-03-10	7.060	7.230	7.050	7.070	6.954	1,803,600
2022-03-09	7.100	7.180	6.720	7.000	6.885	2,983,629
2022-03-08	7.370	7.370	7.000	7.090	6.974	2,847,300
2022-03-07	7.430	7.480	7.300	7.370	7.249	1,626,000
2022-03-04	7.470	7.610	7.350	7.430	7.308	2,705,002
2022-03-03	7.510	7.550	7.400	7.470	7.347	2,250,301
2022-03-02	7.440	7.580	7.420	7.510	7.387	3,295,320
2022-03-01	7.270	7.580	7.240	7.480	7.357	5,635,800
2022-02-28	7.250	7.350	7.130	7.250	7.131	2,488,100
2022-02-25	7.130	7.350	7.130	7.280	7.161	2,940,000
2022-02-24	7.320	7.350	7.000	7.120	7.003	3,481,430
2022-02-23	7.280	7.320	7.120	7.320	7.200	2,676,900
2022-02-22	7.250	7.310	7.130	7.220	7.101	3,130,400
2022-02-21	7.320	7.470	7.260	7.300	7.180	3,439,900
2022-02-18	7.190	7.400	7.170	7.290	7.170	3,402,900
2022-02-17	7.290	7.370	7.130	7.250	7.131	4,959,500
2022-02-16	7.090	7.400	7.060	7.320	7.200	7,320,410
2022-02-15	6.970	7.150	6.900	7.050	6.934	4,252,700
2022-02-14	6.660	7.060	6.600	6.980	6.865	3,395,301
2022-02-11	6.780	6.780	6.600	6.660	6.551	1,970,900
2022-02-10	6.860	6.880	6.700	6.780	6.669	1,628,600

← NewerPage 19 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.