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
2025-10-27	15.290	15.530	15.220	15.430	15.313	7,584,800
2025-10-24	15.030	15.190	14.980	15.190	15.075	4,984,775
2025-10-23	14.820	15.030	14.780	15.000	14.886	4,285,000
2025-10-22	14.880	15.030	14.750	14.870	14.757	3,091,801
2025-10-21	14.750	14.920	14.580	14.920	14.807	4,265,900
2025-10-20	14.620	14.690	14.420	14.570	14.460	3,884,300
2025-10-17	14.650	14.770	14.410	14.410	14.301	4,911,700
2025-10-16	15.100	15.100	14.600	14.660	14.549	5,817,900
2025-10-15	14.840	15.100	14.780	15.080	14.966	4,759,888
2025-10-14	15.100	15.240	14.770	14.870	14.757	5,133,300
2025-10-13	14.570	15.110	14.130	15.000	14.886	6,986,400
2025-10-10	14.950	15.250	14.900	15.060	14.946	5,506,900
2025-10-09	15.050	15.100	14.820	15.000	14.886	5,437,682
2025-09-30	15.160	15.160	14.960	15.000	14.886	3,366,475
2025-09-29	14.900	15.200	14.730	15.080	14.966	4,129,700
2025-09-26	15.010	15.280	14.820	14.980	14.866	4,521,500
2025-09-25	15.240	15.290	14.950	15.000	14.886	3,559,100
2025-09-24	14.990	15.250	14.720	15.230	15.115	4,514,500
2025-09-23	15.280	15.280	14.540	14.990	14.876	7,386,100
2025-09-22	15.340	15.530	15.160	15.280	15.164	3,736,701
2025-09-19	15.440	15.520	15.200	15.340	15.224	4,952,902
2025-09-18	15.810	15.940	15.320	15.480	15.363	7,112,000
2025-09-17	16.030	16.110	15.800	15.880	15.760	5,962,900
2025-09-16	15.710	16.060	15.640	16.030	15.908	6,077,601
2025-09-15	15.570	15.910	15.510	15.710	15.591	6,183,100
2025-09-12	16.300	16.350	16.110	16.140	16.018	4,585,700
2025-09-11	16.040	16.290	15.850	16.270	16.147	5,626,600
2025-09-10	16.070	16.250	15.970	16.060	15.938	4,243,400
2025-09-09	16.410	16.410	16.000	16.120	15.998	5,919,100
2025-09-08	15.980	16.540	15.980	16.450	16.325	8,560,188
2025-09-05	15.560	16.050	15.480	16.030	15.908	7,802,170
2025-09-04	15.550	15.870	15.270	15.530	15.412	7,261,400
2025-09-03	16.120	16.230	15.490	15.580	15.462	9,011,670
2025-09-02	16.100	16.410	15.620	16.170	16.047	14,454,588
2025-09-01	16.110	16.360	16.070	16.100	15.978	9,605,188
2025-08-29	16.280	16.430	16.010	16.200	16.077	7,807,700
2025-08-28	16.350	16.640	15.620	16.260	16.137	13,715,901
2025-08-27	16.970	17.030	16.320	16.340	16.216	14,630,185
2025-08-26	17.290	17.290	16.910	16.960	16.831	13,522,354
2025-08-25	17.700	17.880	17.100	17.280	17.149	25,626,700
2025-08-22	18.000	18.480	17.300	17.690	17.556	27,631,100
2025-08-21	17.500	17.790	17.210	17.510	17.377	17,699,881
2025-08-20	17.250	17.790	17.100	17.440	17.308	13,812,725
2025-08-19	17.110	17.490	16.900	17.310	17.179	15,092,300
2025-08-18	16.410	17.200	16.410	17.040	16.911	19,118,710
2025-08-15	16.470	16.600	16.400	16.480	16.355	10,248,100
2025-08-14	16.510	16.780	16.410	16.480	16.355	11,770,099
2025-08-13	16.650	16.760	16.470	16.550	16.425	11,278,511
2025-08-12	16.660	16.830	16.490	16.630	16.504	10,497,700
2025-08-11	16.440	16.690	16.320	16.620	16.494	12,275,100
2025-08-08	16.260	16.410	16.200	16.360	16.236	9,159,400
2025-08-07	16.400	16.460	16.160	16.310	16.186	12,339,191
2025-08-06	16.380	16.550	16.250	16.480	16.355	14,321,555
2025-08-05	16.100	16.500	16.030	16.390	16.266	18,522,716
2025-08-04	15.620	16.150	15.620	16.150	16.028	12,039,261
2025-08-01	15.680	15.840	15.600	15.710	15.591	8,437,600
2025-07-31	15.750	16.000	15.610	15.680	15.561	11,222,010
2025-07-30	15.950	16.060	15.600	15.760	15.641	13,026,117
2025-07-29	16.150	16.160	15.820	15.990	15.869	14,608,891
2025-07-28	16.000	16.280	15.910	16.150	16.028	17,444,506

← NewerPage 5 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.