Guangzhou Tinci Materials Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	15.480	15.490	15.000	15.100	14.873	14,489,278
2024-07-26	15.020	15.750	15.020	15.440	15.208	19,328,394
2024-07-25	14.810	15.420	14.780	15.090	14.864	18,969,645
2024-07-24	15.360	15.550	14.900	14.940	14.716	22,503,718
2024-07-23	16.070	16.070	15.480	15.480	15.248	20,760,085
2024-07-22	16.400	16.550	15.980	16.110	15.868	19,910,600
2024-07-19	16.240	16.620	16.200	16.340	16.095	18,746,921
2024-07-18	16.050	16.380	15.870	16.330	16.085	19,097,763
2024-07-17	16.230	16.400	16.030	16.120	15.878	14,633,615
2024-07-16	15.960	16.310	15.920	16.270	16.026	15,822,735
2024-07-15	16.550	16.600	15.960	16.050	15.809	18,868,820
2024-07-12	16.700	16.860	16.500	16.520	16.272	20,704,685
2024-07-11	16.140	17.070	16.000	16.720	16.469	42,317,526
2024-07-10	15.820	16.400	15.690	15.840	15.602	25,392,985
2024-07-09	15.990	16.160	15.550	15.990	15.750	26,437,004
2024-07-08	16.400	16.490	15.970	16.050	15.809	16,004,036
2024-07-05	16.600	16.720	16.400	16.500	16.252	18,057,866
2024-07-04	17.480	17.550	16.750	16.770	16.518	16,617,154
2024-07-03	17.190	17.650	17.050	17.470	17.208	19,036,766
2024-07-02	17.190	17.560	17.040	17.180	16.922	12,620,217
2024-07-01	17.410	17.410	16.900	17.290	17.031	21,416,315
2024-06-28	17.630	18.080	17.530	17.560	17.296	17,777,947
2024-06-27	18.160	18.210	17.720	17.720	17.454	15,528,485
2024-06-26	17.800	18.490	17.500	18.370	18.094	20,856,566
2024-06-25	18.220	18.350	17.700	17.760	17.493	18,157,015
2024-06-24	18.100	18.540	17.610	18.240	17.966	23,145,478
2024-06-21	18.840	18.980	18.360	18.460	18.183	22,098,551
2024-06-20	19.460	19.530	18.820	18.840	18.557	24,537,444
2024-06-19	19.960	19.990	19.480	19.560	19.266	25,969,427
2024-06-18	20.370	20.370	19.800	20.040	19.739	47,831,428
2024-06-17	19.200	20.980	19.020	20.530	20.222	91,698,977
2024-06-14	18.710	19.100	18.420	19.070	18.784	22,640,176
2024-06-13	18.950	19.210	18.700	18.760	18.478	15,292,802
2024-06-12	18.920	19.260	18.800	19.040	18.754	13,462,395
2024-06-11	18.740	18.990	18.370	18.990	18.705	17,661,407
2024-06-07	19.570	19.630	18.610	18.800	18.518	26,652,774
2024-06-06	20.080	20.310	19.400	19.440	19.148	21,883,712
2024-06-05	19.720	20.590	19.670	20.080	19.779	35,358,778
2024-06-04	19.380	19.710	19.160	19.660	19.365	15,654,417
2024-06-03	19.510	19.540	19.150	19.400	19.109	16,761,780
2024-05-31	19.890	20.030	19.550	19.550	19.257	16,039,846
2024-05-30	20.170	20.260	19.810	19.870	19.572	15,488,210
2024-05-29	20.000	20.770	19.900	20.170	19.867	32,664,778
2024-05-28	19.670	19.900	19.310	19.670	19.375	17,289,030
2024-05-27	19.750	19.840	19.090	19.660	19.365	24,960,545
2024-05-24	20.030	20.230	19.690	19.730	19.434	20,380,981
2024-05-23	20.770	20.770	20.100	20.140	19.838	25,352,399
2024-05-22	20.430	20.910	20.360	20.880	20.567	25,551,880
2024-05-21	20.940	21.150	20.460	20.570	20.261	21,087,742
2024-05-20	20.950	21.150	20.750	21.040	20.724	22,048,896
2024-05-17	20.710	20.940	20.430	20.940	20.626	26,755,846
2024-05-16	21.150	21.230	20.680	20.790	20.478	25,237,446
2024-05-15	21.300	21.690	21.030	21.100	20.783	18,704,473
2024-05-14	21.310	21.480	21.010	21.070	20.754	19,993,775
2024-05-13	21.570	21.750	21.000	21.170	20.852	32,961,503
2024-05-10	22.500	22.700	21.900	22.000	21.670	37,956,172
2024-05-09	22.230	23.280	22.230	22.660	22.320	61,129,771
2024-05-08	22.200	22.200	21.490	21.510	21.187	23,420,685
2024-05-07	22.140	22.380	21.850	22.190	21.857	27,012,180
2024-05-06	22.120	22.780	21.930	22.190	21.857	46,505,821

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.1000 CNY
2026-04-29	0.3000 CNY
2026-01-12	0.0500 CNY
2025-05-22	0.1000 CNY
2024-04-29	0.3000 CNY
2023-05-16	0.6000 CNY
2022-05-16	1.0000 CNY
2021-04-27	0.2000 CNY
2020-06-23	0.0500 CNY
2019-07-03	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.