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
2025-01-23	10.390	10.850	10.140	10.140	10.019	13,556,141
2025-01-22	10.120	10.330	10.040	10.250	10.128	15,741,172
2025-01-21	11.050	11.050	10.200	10.490	10.365	30,561,125
2025-01-20	10.900	10.900	10.900	10.900	10.770	5,379,241
2025-01-17	9.800	10.000	9.800	9.910	9.792	9,526,800
2025-01-16	9.860	9.900	9.650	9.890	9.772	13,216,294
2025-01-15	9.810	10.100	9.750	9.800	9.683	22,574,795
2025-01-14	8.960	9.760	8.960	9.760	9.644	9,606,400
2025-01-13	8.630	8.930	8.410	8.870	8.764	4,312,300
2025-01-10	9.050	9.190	8.770	8.770	8.665	4,560,000
2025-01-09	8.900	9.150	8.880	9.060	8.952	4,437,300
2025-01-08	8.880	9.100	8.610	8.950	8.843	4,995,400
2025-01-07	8.510	8.890	8.510	8.880	8.774	4,358,600
2025-01-06	8.570	8.800	8.170	8.510	8.409	4,309,200
2025-01-03	9.170	9.270	8.500	8.570	8.468	7,652,281
2025-01-02	9.220	9.500	9.120	9.170	9.061	5,714,889
2024-12-31	9.500	9.650	9.250	9.280	9.169	5,388,100
2024-12-30	9.490	9.720	9.090	9.500	9.387	8,949,061
2024-12-27	9.390	9.660	9.330	9.470	9.357	10,717,770
2024-12-26	9.030	9.830	8.940	9.290	9.179	15,973,311
2024-12-25	9.270	9.300	8.860	8.940	8.833	6,349,599
2024-12-24	9.220	9.320	9.020	9.270	9.160	6,432,842
2024-12-23	9.800	9.890	9.070	9.110	9.001	9,923,641
2024-12-20	9.700	9.900	9.680	9.870	9.752	8,246,411
2024-12-19	9.700	9.790	9.480	9.660	9.545	7,445,850
2024-12-18	9.870	10.100	9.600	9.770	9.654	7,789,349
2024-12-17	10.590	10.670	9.810	9.840	9.723	12,595,070
2024-12-16	10.980	11.140	10.490	10.550	10.424	18,843,817
2024-12-13	10.990	12.020	10.920	11.060	10.928	23,279,616
2024-12-12	11.120	11.180	10.730	11.080	10.948	19,243,612
2024-12-11	11.030	11.240	10.750	11.210	11.076	21,375,769
2024-12-10	11.810	12.150	10.850	11.330	11.195	42,680,422
2024-12-09	10.190	11.250	10.190	11.250	11.116	8,195,850
2024-12-06	10.310	10.400	10.030	10.230	10.108	14,057,250
2024-12-05	10.330	10.550	10.180	10.280	10.157	13,208,600
2024-12-04	10.030	10.720	10.000	10.400	10.276	20,841,110
2024-12-03	10.180	10.500	10.060	10.180	10.059	17,805,515
2024-12-02	10.190	10.570	10.010	10.160	10.039	25,851,621
2024-11-29	9.910	10.640	9.770	10.310	10.187	18,806,500
2024-11-28	9.800	10.180	9.750	10.030	9.910	16,712,460
2024-11-27	9.410	9.920	9.050	9.700	9.584	11,334,133
2024-11-26	9.540	9.580	9.310	9.400	9.288	5,120,000
2024-11-25	9.370	9.600	9.190	9.580	9.466	6,864,000
2024-11-22	9.680	9.860	9.230	9.370	9.258	11,977,691
2024-11-21	9.550	10.220	9.420	9.790	9.673	19,278,881
2024-11-20	9.120	9.520	9.080	9.500	9.387	8,640,681
2024-11-19	8.710	9.050	8.710	9.050	8.942	5,337,105
2024-11-18	9.120	9.200	8.650	8.720	8.616	7,422,700
2024-11-15	9.150	9.280	8.960	8.990	8.883	5,378,500
2024-11-14	9.390	9.480	9.130	9.170	9.061	4,514,900
2024-11-13	9.400	9.500	9.140	9.380	9.268	5,014,201
2024-11-12	9.530	9.590	9.300	9.420	9.308	4,843,000
2024-11-11	9.340	9.500	9.330	9.480	9.367	4,587,100
2024-11-08	9.550	9.580	9.250	9.290	9.179	5,920,700
2024-11-07	9.350	9.480	9.270	9.470	9.357	5,856,233
2024-11-06	9.360	9.480	9.250	9.310	9.199	5,662,200
2024-11-05	9.200	9.430	9.200	9.360	9.248	5,068,261
2024-11-04	8.860	9.280	8.860	9.190	9.080	4,727,800
2024-11-01	9.390	9.420	8.900	8.940	8.833	6,720,700
2024-10-31	9.110	9.430	9.100	9.390	9.278	6,200,001

← NewerPage 8 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.