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
2026-01-21	15.710	16.300	15.330	16.300	16.176	10,726,800
2026-01-20	16.670	16.760	16.100	16.390	16.266	10,123,400
2026-01-19	16.250	16.730	16.160	16.660	16.534	7,389,101
2026-01-16	17.070	17.070	16.200	16.320	16.196	13,853,701
2026-01-15	17.160	17.160	16.650	17.000	16.871	7,846,800
2026-01-14	16.250	17.300	16.110	17.250	17.119	18,478,601
2026-01-13	16.160	16.590	16.000	16.110	15.988	5,982,400
2026-01-12	16.510	16.510	16.140	16.180	16.057	7,656,501
2026-01-09	16.550	16.580	16.130	16.400	16.276	7,444,800
2026-01-08	16.730	16.800	16.460	16.540	16.415	4,775,100
2026-01-07	16.390	16.900	16.220	16.710	16.583	8,130,100
2026-01-06	16.300	16.920	16.220	16.390	16.266	9,153,300
2026-01-05	16.120	16.330	16.030	16.220	16.097	6,160,505
2025-12-31	16.230	16.300	15.970	16.120	15.998	4,446,500
2025-12-30	16.310	16.440	16.180	16.240	16.117	4,206,800
2025-12-29	16.620	16.620	16.230	16.460	16.335	4,871,600
2025-12-26	16.490	16.850	16.310	16.490	16.365	9,079,400
2025-12-25	16.190	17.070	16.110	16.640	16.514	14,526,510
2025-12-24	15.670	16.230	15.610	16.080	15.958	6,505,800
2025-12-23	15.540	15.890	15.420	15.770	15.650	4,914,875
2025-12-22	15.730	15.860	15.510	15.580	15.462	4,416,499
2025-12-19	15.070	15.700	14.970	15.600	15.482	6,075,600
2025-12-18	15.030	15.290	15.020	15.040	14.926	2,703,200
2025-12-17	15.030	15.220	14.800	15.140	15.025	4,203,000
2025-12-16	15.420	15.590	14.910	15.040	14.926	4,848,600
2025-12-15	15.170	15.840	15.080	15.500	15.383	6,833,200
2025-12-12	15.290	15.490	15.110	15.170	15.055	3,733,600
2025-12-11	15.540	15.650	15.250	15.260	15.144	4,439,600
2025-12-10	15.680	15.840	15.450	15.540	15.422	6,568,200
2025-12-09	15.850	16.200	15.720	15.790	15.670	7,525,700
2025-12-08	16.170	16.190	15.790	15.850	15.730	6,086,900
2025-12-05	15.890	16.080	15.730	15.990	15.869	7,221,500
2025-12-04	15.690	16.130	15.550	16.030	15.908	10,008,025
2025-12-03	15.640	15.990	15.540	15.760	15.641	8,453,000
2025-12-02	15.720	16.050	15.580	15.660	15.541	8,319,100
2025-12-01	15.960	16.590	15.700	15.770	15.650	15,920,100
2025-11-28	15.210	16.090	15.080	15.960	15.839	22,339,800
2025-11-27	15.010	15.700	14.820	15.220	15.105	13,157,890
2025-11-26	15.000	15.090	14.700	14.750	14.638	8,386,510
2025-11-25	14.430	15.450	14.400	15.000	14.886	16,364,091
2025-11-24	14.300	14.720	13.940	14.390	14.281	8,808,800
2025-11-21	14.500	14.800	13.900	14.300	14.192	10,366,600
2025-11-20	15.160	15.230	14.400	14.680	14.569	12,803,862
2025-11-19	15.180	15.800	15.000	15.060	14.946	14,760,312
2025-11-18	15.160	15.640	14.910	15.180	15.065	16,722,109
2025-11-17	14.800	15.690	14.690	15.300	15.184	31,620,851
2025-11-14	13.570	14.640	13.530	14.410	14.301	20,912,698
2025-11-13	13.530	13.650	13.460	13.650	13.547	4,469,698
2025-11-12	13.650	13.660	13.460	13.540	13.437	4,285,200
2025-11-11	13.650	13.650	13.520	13.630	13.527	3,863,710
2025-11-10	13.570	13.640	13.460	13.610	13.507	4,989,641
2025-11-07	13.510	13.650	13.450	13.490	13.388	4,501,700
2025-11-06	13.560	13.650	13.420	13.540	13.437	4,249,700
2025-11-05	13.330	13.630	13.250	13.620	13.517	7,603,910
2025-11-04	13.660	13.700	13.210	13.340	13.239	10,328,100
2025-11-03	13.760	13.770	13.540	13.680	13.576	7,459,441
2025-10-31	13.510	13.710	13.430	13.600	13.497	6,983,451
2025-10-30	13.810	13.880	13.500	13.530	13.427	9,822,156
2025-10-29	13.930	13.930	13.580	13.810	13.705	14,445,962
2025-10-28	14.020	14.600	13.920	14.080	13.973	29,669,198

← NewerPage 4 of 5 · 242 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.