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
2025-04-28	10.730	11.080	10.690	10.860	10.731	12,283,900
2025-04-25	11.060	11.140	10.580	10.720	10.592	14,568,279
2025-04-24	10.400	10.490	10.010	10.320	10.197	4,820,209
2025-04-23	10.260	10.480	10.150	10.450	10.325	5,598,600
2025-04-22	10.150	10.260	10.080	10.140	10.019	3,406,900
2025-04-21	9.890	10.180	9.800	10.150	10.029	5,954,200
2025-04-18	9.890	9.930	9.730	9.880	9.762	4,959,600
2025-04-17	9.880	10.050	9.830	9.850	9.733	6,114,700
2025-04-16	10.130	10.170	9.710	9.900	9.782	5,489,801
2025-04-15	10.100	10.260	9.940	10.160	10.039	6,162,001
2025-04-14	9.990	10.190	9.970	10.000	9.881	6,382,901
2025-04-11	9.660	9.960	9.540	9.770	9.654	6,473,300
2025-04-10	9.730	10.030	9.660	9.670	9.555	10,070,634
2025-04-09	8.770	9.500	8.170	9.490	9.377	14,891,798
2025-04-08	9.600	9.660	9.050	9.060	8.952	12,864,200
2025-04-07	10.500	10.500	10.050	10.050	9.930	2,957,500
2025-04-03	11.300	11.420	10.980	11.170	11.037	4,959,600
2025-04-02	11.110	11.440	11.080	11.410	11.274	6,452,500
2025-04-01	11.050	11.330	11.050	11.130	10.997	5,414,511
2025-03-31	11.180	11.180	10.700	11.030	10.899	8,139,200
2025-03-28	11.410	11.980	11.260	11.330	11.195	6,584,710
2025-03-27	11.840	11.890	11.310	11.520	11.383	6,372,100
2025-03-26	11.330	11.800	11.300	11.690	11.551	9,213,900
2025-03-25	11.420	11.560	11.170	11.340	11.205	6,367,800
2025-03-24	11.780	11.920	11.020	11.340	11.205	9,659,070
2025-03-21	12.100	12.110	11.700	11.810	11.669	9,805,400
2025-03-20	11.980	12.230	11.800	12.160	12.015	9,118,770
2025-03-19	11.900	12.020	11.770	11.980	11.837	9,003,000
2025-03-18	11.610	11.930	11.510	11.910	11.768	9,978,400
2025-03-17	11.530	11.720	11.410	11.620	11.482	7,359,200
2025-03-14	11.240	11.780	11.060	11.530	11.393	11,701,401
2025-03-13	11.460	11.550	11.090	11.280	11.146	8,666,400
2025-03-12	11.400	11.550	11.350	11.480	11.343	10,464,800
2025-03-11	11.070	11.350	10.950	11.340	11.205	9,010,362
2025-03-10	11.010	11.240	10.960	11.180	11.047	8,566,900
2025-03-07	10.920	11.130	10.860	10.990	10.859	7,580,451
2025-03-06	10.850	11.040	10.760	10.940	10.810	8,126,028
2025-03-05	10.700	10.760	10.410	10.720	10.592	7,859,601
2025-03-04	10.420	10.710	10.380	10.640	10.513	9,460,700
2025-03-03	10.500	10.700	10.310	10.400	10.276	13,657,299
2025-02-28	11.170	11.390	10.490	10.520	10.395	26,434,293
2025-02-27	13.200	13.200	11.200	11.240	11.106	43,354,300
2025-02-26	11.560	12.060	11.560	12.060	11.916	6,758,300
2025-02-25	10.750	11.100	10.690	10.960	10.829	7,431,952
2025-02-24	10.740	10.880	10.510	10.880	10.750	8,518,200
2025-02-21	10.740	10.810	10.610	10.740	10.612	7,339,400
2025-02-20	10.700	10.830	10.680	10.760	10.632	7,605,910
2025-02-19	10.400	10.720	10.320	10.710	10.582	7,998,202
2025-02-18	10.620	10.730	10.350	10.400	10.276	4,949,200
2025-02-17	10.340	10.620	10.300	10.610	10.484	5,980,800
2025-02-14	10.310	10.510	10.270	10.370	10.246	4,882,100
2025-02-13	10.700	10.750	10.390	10.390	10.266	7,116,200
2025-02-12	10.580	10.790	10.550	10.730	10.602	6,985,400
2025-02-11	10.500	10.670	10.340	10.640	10.513	8,412,600
2025-02-10	10.310	10.520	10.310	10.510	10.385	7,361,700
2025-02-07	10.430	10.590	10.300	10.420	10.296	11,473,083
2025-02-06	10.260	10.480	10.260	10.480	10.355	9,617,300
2025-02-05	10.380	10.400	10.120	10.350	10.227	7,530,196
2025-01-27	10.330	10.540	10.180	10.260	10.138	8,526,200
2025-01-24	10.210	10.370	10.050	10.320	10.197	9,917,970

← NewerPage 7 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.