Guangzhou Tech-Long Packing Machine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.160 | 9.330 | 9.030 | 9.120 | 9.011 | 4,650,200 |
| 2024-10-29 | 9.580 | 9.700 | 9.100 | 9.150 | 9.041 | 8,199,700 |
| 2024-10-28 | 9.290 | 9.670 | 9.290 | 9.640 | 9.525 | 6,501,100 |
| 2024-10-25 | 9.120 | 9.350 | 9.120 | 9.300 | 9.189 | 5,316,000 |
| 2024-10-24 | 9.060 | 9.160 | 9.000 | 9.120 | 9.011 | 3,574,500 |
| 2024-10-23 | 9.150 | 9.230 | 9.050 | 9.090 | 8.982 | 4,125,500 |
| 2024-10-22 | 9.070 | 9.240 | 8.960 | 9.160 | 9.051 | 4,872,950 |
| 2024-10-21 | 9.030 | 9.120 | 8.970 | 9.050 | 8.942 | 5,920,200 |
| 2024-10-18 | 8.900 | 9.100 | 8.850 | 9.020 | 8.913 | 5,911,900 |
| 2024-10-17 | 8.950 | 9.040 | 8.780 | 8.800 | 8.695 | 4,449,600 |
| 2024-10-16 | 8.780 | 8.950 | 8.730 | 8.880 | 8.774 | 4,520,900 |
| 2024-10-15 | 9.020 | 9.070 | 8.820 | 8.870 | 8.764 | 8,131,399 |
| 2024-10-14 | 8.620 | 9.330 | 8.620 | 9.130 | 9.021 | 12,624,000 |
| 2024-10-11 | 8.860 | 8.920 | 8.540 | 8.590 | 8.488 | 5,763,200 |
| 2024-10-10 | 8.850 | 9.060 | 8.680 | 8.860 | 8.754 | 7,081,800 |
| 2024-10-09 | 9.190 | 9.330 | 8.750 | 8.860 | 8.754 | 12,494,009 |
| 2024-10-08 | 9.860 | 9.860 | 9.250 | 9.660 | 9.545 | 19,305,815 |
| 2024-09-30 | 8.620 | 9.090 | 8.430 | 8.960 | 8.853 | 14,130,295 |
| 2024-09-27 | 8.200 | 8.470 | 8.060 | 8.340 | 8.241 | 8,383,300 |
| 2024-09-26 | 8.000 | 8.120 | 7.860 | 8.110 | 8.013 | 4,467,600 |
| 2024-09-25 | 8.000 | 8.090 | 7.880 | 7.890 | 7.796 | 5,338,800 |
| 2024-09-24 | 7.780 | 7.940 | 7.700 | 7.920 | 7.826 | 4,440,552 |
| 2024-09-23 | 7.650 | 7.740 | 7.580 | 7.680 | 7.588 | 1,803,500 |
| 2024-09-20 | 7.730 | 7.740 | 7.610 | 7.640 | 7.549 | 2,078,400 |
| 2024-09-19 | 7.620 | 7.800 | 7.550 | 7.760 | 7.668 | 2,996,100 |
| 2024-09-18 | 7.570 | 7.660 | 7.420 | 7.570 | 7.480 | 2,664,900 |
| 2024-09-13 | 7.610 | 7.700 | 7.540 | 7.570 | 7.480 | 2,014,200 |
| 2024-09-12 | 7.650 | 7.750 | 7.610 | 7.640 | 7.549 | 2,135,300 |
| 2024-09-11 | 7.700 | 7.780 | 7.630 | 7.650 | 7.559 | 2,404,300 |
| 2024-09-10 | 7.630 | 7.770 | 7.590 | 7.760 | 7.668 | 2,477,800 |
| 2024-09-09 | 7.650 | 7.690 | 7.510 | 7.630 | 7.539 | 2,146,200 |
| 2024-09-06 | 7.880 | 7.880 | 7.630 | 7.650 | 7.559 | 2,802,600 |
| 2024-09-05 | 7.810 | 7.850 | 7.740 | 7.800 | 7.707 | 2,756,500 |
| 2024-09-04 | 7.820 | 7.860 | 7.700 | 7.770 | 7.677 | 2,613,100 |
| 2024-09-03 | 7.830 | 7.900 | 7.680 | 7.860 | 7.766 | 3,207,300 |
| 2024-09-02 | 7.790 | 7.920 | 7.770 | 7.850 | 7.756 | 5,324,200 |
| 2024-08-30 | 7.740 | 7.920 | 7.690 | 7.820 | 7.727 | 3,758,801 |
| 2024-08-29 | 7.590 | 7.750 | 7.450 | 7.690 | 7.598 | 3,173,400 |
| 2024-08-28 | 7.430 | 7.650 | 7.330 | 7.540 | 7.450 | 2,692,600 |
| 2024-08-27 | 7.560 | 7.590 | 7.370 | 7.400 | 7.312 | 3,414,100 |
| 2024-08-26 | 7.520 | 7.590 | 7.400 | 7.550 | 7.460 | 4,932,500 |
| 2024-08-23 | 7.570 | 7.670 | 7.360 | 7.490 | 7.401 | 5,268,300 |
| 2024-08-22 | 8.030 | 8.170 | 7.640 | 7.680 | 7.588 | 7,953,700 |
| 2024-08-21 | 7.710 | 7.880 | 7.680 | 7.850 | 7.756 | 3,257,000 |
| 2024-08-20 | 7.800 | 7.850 | 7.650 | 7.710 | 7.618 | 3,183,600 |
| 2024-08-19 | 7.750 | 7.890 | 7.740 | 7.800 | 7.707 | 2,764,060 |
| 2024-08-16 | 7.890 | 7.940 | 7.800 | 7.860 | 7.766 | 4,340,500 |
| 2024-08-15 | 7.770 | 7.890 | 7.700 | 7.810 | 7.717 | 4,613,701 |
| 2024-08-14 | 7.760 | 7.900 | 7.730 | 7.760 | 7.668 | 4,996,501 |
| 2024-08-13 | 7.670 | 7.790 | 7.620 | 7.750 | 7.658 | 5,010,460 |
| 2024-08-12 | 7.520 | 7.790 | 7.500 | 7.680 | 7.588 | 8,976,659 |
| 2024-08-09 | 7.780 | 8.410 | 7.770 | 7.770 | 7.677 | 9,953,225 |
| 2024-08-08 | 7.930 | 7.940 | 7.690 | 7.760 | 7.668 | 13,301,149 |
| 2024-08-07 | 8.500 | 8.710 | 7.930 | 8.070 | 7.974 | 22,631,175 |
| 2024-08-06 | 7.660 | 8.420 | 7.640 | 8.420 | 8.320 | 10,107,200 |
| 2024-08-05 | 7.720 | 7.790 | 7.620 | 7.650 | 7.559 | 2,799,100 |
| 2024-08-02 | 7.830 | 7.860 | 7.730 | 7.740 | 7.648 | 2,299,700 |
| 2024-08-01 | 7.830 | 7.980 | 7.790 | 7.850 | 7.756 | 3,166,754 |
| 2024-07-31 | 7.570 | 7.940 | 7.520 | 7.920 | 7.826 | 4,519,675 |
| 2024-07-30 | 7.660 | 7.660 | 7.520 | 7.550 | 7.460 | 1,820,050 |
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.