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
2022-02-09	6.890	6.940	6.780	6.860	6.747	1,904,100
2022-02-08	6.680	6.890	6.680	6.850	6.738	2,604,600
2022-02-07	6.710	6.880	6.610	6.650	6.541	4,939,500
2022-01-28	6.340	6.930	6.300	6.760	6.649	6,684,801
2022-01-27	6.570	6.570	6.280	6.300	6.197	1,877,300
2022-01-26	6.460	6.610	6.450	6.580	6.472	2,089,300
2022-01-25	6.780	6.840	6.480	6.480	6.374	2,187,384
2022-01-24	6.990	6.990	6.740	6.780	6.669	1,950,300
2022-01-21	6.900	7.070	6.820	7.000	6.885	1,873,302
2022-01-20	7.160	7.160	6.850	6.890	6.777	2,380,400
2022-01-19	6.990	7.170	6.980	7.130	7.013	2,300,444
2022-01-18	7.240	7.240	6.930	6.990	6.875	2,913,900
2022-01-17	7.100	7.240	7.010	7.240	7.121	2,892,992
2022-01-14	7.160	7.270	7.010	7.040	6.924	3,925,727
2022-01-13	7.140	7.200	7.100	7.170	7.052	2,164,000
2022-01-12	6.930	7.180	6.930	7.150	7.033	2,615,324
2022-01-11	6.980	7.080	6.930	6.960	6.846	1,774,600
2022-01-10	6.870	7.010	6.780	6.970	6.856	2,158,301
2022-01-07	7.090	7.120	6.820	6.840	6.728	2,234,600
2022-01-06	7.000	7.160	6.930	7.080	6.964	2,392,300
2022-01-05	7.070	7.180	6.930	7.000	6.885	2,804,680
2022-01-04	6.900	7.090	6.870	7.070	6.954	3,884,750
2021-12-31	6.810	6.890	6.790	6.830	6.718	1,934,684
2021-12-30	6.920	6.950	6.780	6.820	6.708	3,074,002
2021-12-29	6.890	6.970	6.710	6.880	6.767	3,529,500
2021-12-28	6.720	7.050	6.640	6.900	6.787	5,371,700
2021-12-27	6.470	6.790	6.440	6.740	6.629	4,135,100
2021-12-24	6.660	6.700	6.450	6.460	6.354	3,249,220
2021-12-23	6.690	6.760	6.630	6.660	6.551	2,727,144
2021-12-22	6.840	6.930	6.730	6.750	6.639	3,342,106
2021-12-21	6.610	6.820	6.520	6.820	6.708	5,503,702
2021-12-20	6.580	6.730	6.530	6.600	6.492	4,270,100
2021-12-17	6.480	6.600	6.440	6.540	6.433	3,059,600
2021-12-16	6.400	6.500	6.380	6.480	6.374	3,435,800
2021-12-15	6.430	6.450	6.320	6.400	6.295	3,935,350
2021-12-14	6.300	6.450	6.200	6.370	6.265	5,499,800
2021-12-13	6.490	6.490	6.270	6.300	6.197	6,119,802
2021-12-10	6.200	6.590	6.190	6.530	6.423	9,009,900
2021-12-09	6.220	6.270	6.150	6.230	6.128	1,849,444
2021-12-08	6.180	6.310	6.160	6.210	6.108	1,877,535
2021-12-07	6.210	6.250	6.110	6.170	6.069	1,306,500
2021-12-06	6.370	6.380	6.100	6.180	6.079	1,919,900
2021-12-03	6.370	6.410	6.320	6.370	6.265	1,445,361
2021-12-02	6.390	6.450	6.310	6.360	6.256	1,762,509
2021-12-01	6.280	6.400	6.260	6.390	6.285	1,712,678
2021-11-30	6.170	6.320	6.170	6.300	6.197	1,455,300
2021-11-29	6.230	6.240	6.130	6.170	6.069	1,443,200
2021-11-26	6.360	6.410	6.230	6.260	6.157	1,770,700
2021-11-25	6.290	6.410	6.230	6.360	6.256	2,394,400
2021-11-24	6.270	6.300	6.210	6.300	6.197	1,746,779
2021-11-23	6.230	6.280	6.190	6.240	6.138	2,732,229
2021-11-22	6.310	6.340	6.210	6.230	6.128	1,268,111
2021-11-19	6.200	6.320	6.140	6.310	6.206	1,870,518
2021-11-18	6.290	6.340	6.160	6.190	6.088	1,885,700
2021-11-17	6.220	6.350	6.180	6.320	6.216	1,488,058
2021-11-16	6.230	6.300	6.180	6.220	6.118	2,028,700
2021-11-15	6.140	6.240	6.100	6.230	6.128	1,908,881
2021-11-12	6.060	6.150	6.030	6.130	6.029	1,923,751
2021-11-11	5.990	6.120	5.980	6.080	5.980	2,102,551
2021-11-10	5.960	5.990	5.870	5.990	5.892	2,059,576

← NewerPage 20 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.