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
2026-07-23	9.510	9.750	9.420	9.730	9.730	3,978,500
2026-07-22	9.590	9.720	9.450	9.540	9.540	3,329,500
2026-07-21	9.910	9.960	9.400	9.660	9.660	8,118,301
2026-07-20	10.400	10.580	9.780	9.950	9.950	5,852,500
2026-07-17	10.770	10.980	10.290	10.450	10.450	6,634,600
2026-07-16	10.230	11.080	10.160	10.770	10.770	8,525,710
2026-07-15	10.100	10.350	10.030	10.280	10.280	2,915,600
2026-07-14	9.950	10.160	9.760	10.140	10.140	4,796,710
2026-07-13	10.300	10.470	9.950	9.980	9.980	4,328,600
2026-07-10	10.040	10.340	9.870	10.170	10.170	4,198,200
2026-07-09	10.310	10.310	9.780	9.990	9.990	4,567,310
2026-07-08	10.430	10.500	10.150	10.230	10.230	2,699,600
2026-07-07	10.680	10.910	10.390	10.420	10.420	3,587,500
2026-07-06	10.940	11.040	10.630	10.800	10.800	3,388,712
2026-07-03	10.580	11.000	10.540	10.940	10.940	5,131,812
2026-07-02	10.610	10.870	10.450	10.530	10.530	3,589,000
2026-07-01	10.270	10.700	10.260	10.570	10.570	4,866,700
2026-06-30	10.500	10.590	10.260	10.380	10.380	3,316,400
2026-06-29	10.470	10.580	10.000	10.490	10.490	4,707,125
2026-06-26	10.540	10.930	10.280	10.500	10.500	5,873,600
2026-06-25	11.070	11.140	10.510	10.550	10.470	6,155,600
2026-06-24	11.580	11.580	10.950	11.210	11.125	5,504,700
2026-06-23	10.820	11.790	10.750	11.590	11.502	9,879,094
2026-06-22	10.900	10.950	10.490	10.920	10.837	6,280,694
2026-06-18	10.980	11.080	10.860	11.000	10.917	4,411,800
2026-06-17	11.420	11.420	10.980	11.060	10.976	4,553,900
2026-06-16	11.310	11.510	11.140	11.420	11.333	3,603,201
2026-06-15	11.570	11.820	11.320	11.380	11.294	5,094,918
2026-06-12	11.400	11.570	11.140	11.480	11.393	4,812,701
2026-06-11	11.390	11.470	10.940	11.250	11.165	6,492,900
2026-06-10	11.830	11.910	11.300	11.500	11.413	7,881,100
2026-06-09	12.050	12.210	11.850	11.980	11.889	5,277,600
2026-06-08	12.330	12.660	11.930	12.000	11.909	5,452,800
2026-06-05	12.430	12.720	12.310	12.560	12.465	5,681,720
2026-06-04	12.290	12.540	12.080	12.500	12.405	4,396,800
2026-06-03	12.530	12.530	12.180	12.380	12.286	4,288,150
2026-06-02	12.660	12.830	12.260	12.530	12.435	5,663,300
2026-06-01	11.910	12.820	11.880	12.600	12.505	7,791,502
2026-05-29	12.390	12.440	11.880	11.990	11.899	4,378,921
2026-05-28	12.210	12.580	12.100	12.410	12.316	4,996,000
2026-05-27	12.500	12.550	12.070	12.200	12.108	6,226,701
2026-05-26	13.000	13.060	12.380	12.510	12.415	7,034,701
2026-05-25	13.320	13.420	13.030	13.060	12.961	3,741,702
2026-05-22	13.210	13.510	12.920	13.250	13.150	5,391,700
2026-05-21	13.590	13.890	13.190	13.220	13.120	6,858,825
2026-05-20	13.640	13.690	13.370	13.580	13.477	4,419,000
2026-05-19	13.560	13.870	13.510	13.700	13.596	4,707,200
2026-05-18	13.940	13.960	13.440	13.590	13.487	7,187,863
2026-05-15	13.660	14.160	13.610	13.950	13.844	7,411,600
2026-05-14	13.970	13.980	13.580	13.600	13.497	6,931,801
2026-05-13	14.130	14.140	13.910	13.970	13.864	8,097,700
2026-05-12	14.460	14.900	14.070	14.100	13.993	8,303,800
2026-05-11	14.990	15.060	14.330	14.470	14.360	12,892,101
2026-05-08	14.440	14.980	14.120	14.820	14.708	17,632,000
2026-05-07	13.910	14.590	13.900	14.380	14.271	20,704,912
2026-05-06	14.800	14.980	13.780	14.130	14.023	28,615,411
2026-04-30	15.500	15.720	15.060	15.060	14.946	10,408,100
2026-04-29	16.000	16.960	15.910	16.730	16.603	6,477,680
2026-04-28	16.680	16.930	16.010	16.150	16.028	5,793,000
2026-04-27	16.610	16.880	16.500	16.700	16.573	4,558,400

← NewerPage 2 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.