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
2026-04-24	16.800	16.920	16.500	16.650	16.524	5,448,901
2026-04-23	17.210	17.420	16.780	16.930	16.802	7,006,602
2026-04-22	16.810	17.510	16.620	17.330	17.199	12,650,102
2026-04-21	16.930	16.930	16.520	16.800	16.673	6,694,000
2026-04-20	16.840	16.940	16.460	16.770	16.643	9,847,200
2026-04-17	16.480	16.740	16.200	16.680	16.554	13,139,564
2026-04-16	15.110	16.500	14.920	16.500	16.375	11,115,463
2026-04-15	15.370	15.370	14.970	15.000	14.886	3,294,200
2026-04-14	15.600	15.620	15.130	15.320	15.204	3,353,020
2026-04-13	15.550	15.680	15.280	15.410	15.293	3,735,325
2026-04-10	15.500	15.980	15.380	15.550	15.432	5,596,101
2026-04-09	15.880	15.930	15.360	15.440	15.323	3,517,600
2026-04-08	15.660	15.760	15.430	15.680	15.561	5,107,500
2026-04-07	15.490	15.490	15.020	15.130	15.015	4,316,900
2026-04-03	15.380	15.540	15.010	15.350	15.234	4,946,100
2026-04-02	15.890	15.900	15.180	15.310	15.194	6,065,400
2026-04-01	15.700	16.190	15.500	15.970	15.849	8,495,511
2026-03-31	15.700	15.870	15.420	15.450	15.333	5,745,652
2026-03-30	16.360	16.520	15.620	15.700	15.581	12,888,200
2026-03-27	15.560	16.810	15.330	16.540	16.415	22,431,950
2026-03-26	14.550	15.800	14.550	15.450	15.333	13,986,020
2026-03-25	14.290	14.800	14.290	14.520	14.410	4,914,410
2026-03-24	14.000	14.190	13.580	14.190	14.082	6,038,900
2026-03-23	14.250	14.450	13.500	13.730	13.626	6,151,810
2026-03-20	15.400	15.450	14.450	14.500	14.390	5,528,200
2026-03-19	15.280	15.920	15.130	15.220	15.105	6,746,000
2026-03-18	15.040	15.500	14.940	15.450	15.333	3,553,800
2026-03-17	15.150	15.240	14.960	14.960	14.847	3,512,000
2026-03-16	15.280	15.330	14.870	15.020	14.906	2,742,000
2026-03-13	15.230	15.440	15.150	15.160	15.045	2,668,400
2026-03-12	15.750	15.750	15.140	15.190	15.075	4,550,200
2026-03-11	15.680	16.130	15.590	15.610	15.492	4,513,700
2026-03-10	15.450	15.610	15.270	15.580	15.462	3,246,900
2026-03-09	15.560	15.560	15.010	15.160	15.045	4,528,600
2026-03-06	15.310	15.730	15.180	15.550	15.432	4,903,718
2026-03-05	15.070	15.540	15.050	15.400	15.283	5,110,318
2026-03-04	14.690	15.050	14.530	14.870	14.757	5,325,100
2026-03-03	15.300	15.440	14.720	14.740	14.628	7,349,700
2026-03-02	16.270	16.510	15.200	15.250	15.134	18,658,300
2026-02-27	16.610	16.740	16.330	16.460	16.335	6,336,000
2026-02-26	16.670	16.740	16.530	16.670	16.544	2,495,400
2026-02-25	16.750	16.840	16.500	16.670	16.544	4,259,600
2026-02-24	16.400	16.830	16.400	16.700	16.573	5,511,402
2026-02-13	16.450	16.540	16.300	16.320	16.196	2,514,900
2026-02-12	16.470	16.540	16.220	16.380	16.256	3,074,200
2026-02-11	16.540	16.760	16.390	16.530	16.405	3,352,401
2026-02-10	16.500	16.700	16.450	16.550	16.425	3,827,300
2026-02-09	16.440	16.870	16.430	16.530	16.405	5,408,180
2026-02-06	15.760	16.550	15.670	16.400	16.276	7,509,600
2026-02-05	15.880	16.040	15.750	15.880	15.760	2,994,400
2026-02-04	15.830	16.200	15.720	15.880	15.760	4,082,001
2026-02-03	15.720	15.870	15.430	15.830	15.710	3,878,973
2026-02-02	15.650	16.010	15.410	15.420	15.303	5,095,781
2026-01-30	15.360	15.740	15.260	15.670	15.551	5,100,400
2026-01-29	15.720	15.920	15.310	15.360	15.244	7,402,201
2026-01-28	16.310	16.400	15.580	15.740	15.621	15,762,301
2026-01-27	16.560	16.850	16.170	16.730	16.603	7,178,900
2026-01-26	17.120	17.170	16.300	16.570	16.444	8,908,200
2026-01-23	16.430	17.760	16.410	16.960	16.831	14,520,600
2026-01-22	16.200	16.440	16.160	16.250	16.127	5,545,282

← NewerPage 3 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.