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
2025-07-25	15.870	16.200	15.750	16.090	15.968	22,490,662
2025-07-24	15.750	16.160	15.540	15.920	15.799	28,457,696
2025-07-23	15.060	16.200	15.060	15.830	15.710	42,786,738
2025-07-22	15.690	15.720	15.170	15.220	15.105	36,874,291
2025-07-21	15.710	16.390	15.540	15.780	15.660	47,467,311
2025-07-18	17.110	17.980	16.200	16.410	16.286	62,766,982
2025-07-17	20.380	20.380	17.000	17.090	16.960	77,613,400
2025-07-16	17.190	18.540	17.190	18.540	18.399	22,900,301
2025-07-15	15.620	16.850	15.620	16.850	16.722	36,178,410
2025-07-14	14.190	15.320	13.700	15.320	15.204	44,123,374
2025-07-11	13.930	13.930	13.930	13.930	13.824	9,494,667
2025-07-10	12.660	12.720	12.510	12.660	12.564	2,468,878
2025-07-09	12.760	12.840	12.600	12.680	12.584	2,763,300
2025-07-08	12.590	12.820	12.530	12.700	12.604	3,424,200
2025-07-07	12.450	12.640	12.370	12.640	12.544	2,863,101
2025-07-04	12.720	12.720	12.440	12.510	12.415	2,646,900
2025-07-03	12.640	12.690	12.510	12.650	12.554	2,812,369
2025-07-02	12.780	12.780	12.450	12.580	12.485	3,501,469
2025-07-01	12.540	12.790	12.390	12.690	12.594	4,865,100
2025-06-30	12.280	12.700	12.260	12.550	12.455	5,505,269
2025-06-27	12.120	12.240	11.980	12.230	12.137	2,649,200
2025-06-26	12.200	12.280	12.000	12.060	11.969	3,069,546
2025-06-25	12.100	12.220	12.000	12.200	12.108	4,228,900
2025-06-24	11.600	12.080	11.600	12.080	11.988	4,216,568
2025-06-23	11.410	11.620	11.270	11.590	11.502	3,385,905
2025-06-20	11.460	11.680	11.380	11.410	11.324	3,083,600
2025-06-19	11.650	11.820	11.420	11.460	11.373	2,982,500
2025-06-18	11.700	11.830	11.640	11.740	11.651	2,850,000
2025-06-17	11.840	11.970	11.670	11.750	11.661	2,704,272
2025-06-16	11.740	12.010	11.670	11.820	11.730	5,852,600
2025-06-13	11.950	12.050	11.670	11.690	11.601	3,828,200
2025-06-12	11.920	12.040	11.870	12.010	11.919	2,486,300
2025-06-11	11.880	12.060	11.880	11.970	11.879	3,446,400
2025-06-10	12.100	12.110	11.700	11.880	11.790	3,573,700
2025-06-09	11.930	12.080	11.920	12.020	11.929	3,061,300
2025-06-06	11.900	11.950	11.770	11.920	11.830	2,518,800
2025-06-05	11.930	11.950	11.750	11.890	11.748	2,680,700
2025-06-04	11.900	12.000	11.730	11.890	11.748	3,171,200
2025-06-03	11.600	11.870	11.600	11.790	11.649	4,400,078
2025-05-30	12.070	12.090	11.630	11.680	11.541	5,431,500
2025-05-29	12.020	12.110	11.910	12.050	11.906	3,521,427
2025-05-28	12.030	12.160	11.880	11.960	11.817	3,259,292
2025-05-27	11.990	12.050	11.880	12.020	11.877	3,773,500
2025-05-26	11.920	12.080	11.820	11.970	11.827	3,684,700
2025-05-23	12.110	12.110	11.890	11.900	11.758	4,055,100
2025-05-22	12.080	12.280	11.950	11.980	11.837	5,050,900
2025-05-21	12.300	12.360	12.040	12.210	12.064	3,595,800
2025-05-20	12.180	12.350	12.090	12.290	12.144	4,031,400
2025-05-19	12.210	12.300	11.990	12.180	12.035	5,823,300
2025-05-16	12.000	12.350	11.950	12.110	11.966	5,683,027
2025-05-15	12.060	12.080	11.800	11.980	11.837	5,129,810
2025-05-14	12.110	12.280	11.940	12.050	11.906	5,378,300
2025-05-13	12.550	12.550	12.050	12.100	11.956	8,312,300
2025-05-12	12.340	12.500	12.240	12.430	12.282	6,838,100
2025-05-09	12.210	12.390	12.130	12.270	12.124	6,645,700
2025-05-08	11.910	12.350	11.910	12.300	12.153	10,280,700
2025-05-07	11.950	12.200	11.830	11.960	11.817	11,479,109
2025-05-06	11.580	11.980	11.500	11.880	11.738	10,370,000
2025-04-30	11.150	11.560	11.140	11.380	11.244	9,292,600
2025-04-29	10.730	11.190	10.730	11.160	11.027	9,528,600

← NewerPage 6 of 21 · 1,212 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.