Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	21.800	21.840	20.920	21.000	20.685	33,853,493
2024-04-29	20.830	22.330	20.680	21.720	21.394	53,335,245
2024-04-26	19.980	20.970	19.980	20.860	20.251	37,538,525
2024-04-25	20.000	20.660	19.770	20.260	19.669	30,042,608
2024-04-24	20.500	20.580	19.910	20.180	19.591	38,204,372
2024-04-23	20.530	21.230	20.520	20.780	20.174	29,313,967
2024-04-22	21.130	21.590	20.360	20.430	19.834	35,716,852
2024-04-19	22.020	22.340	21.200	21.330	20.708	48,217,313
2024-04-18	22.650	23.140	21.830	22.480	21.824	43,242,895
2024-04-17	22.720	23.430	22.400	22.990	22.319	45,727,075
2024-04-16	23.850	23.860	22.300	22.420	21.766	49,486,324
2024-04-15	24.000	24.860	23.490	24.250	23.543	48,248,780
2024-04-12	25.000	25.470	24.020	24.160	23.455	54,786,072
2024-04-11	24.590	25.580	24.000	25.550	24.805	68,890,165
2024-04-10	25.260	25.720	24.710	24.940	24.212	74,052,119
2024-04-09	22.800	25.310	22.800	25.310	24.572	79,303,710
2024-04-08	23.590	24.740	22.960	23.010	22.339	60,879,240
2024-04-03	24.000	25.810	23.850	23.890	23.193	90,236,679
2024-04-02	23.240	24.990	22.740	24.450	23.737	89,317,212
2024-04-01	22.230	23.480	22.010	23.200	22.523	65,741,795
2024-03-29	21.650	22.990	21.510	22.230	21.581	40,064,674
2024-03-28	21.600	22.490	21.600	21.780	21.145	47,247,409
2024-03-27	22.750	22.750	21.740	21.760	21.125	71,596,479
2024-03-26	19.970	22.020	19.970	22.020	21.378	49,202,842
2024-03-25	20.750	20.790	19.900	20.020	19.436	29,620,008
2024-03-22	21.720	21.870	20.810	20.870	20.261	31,284,910
2024-03-21	22.330	22.480	21.710	21.900	21.261	23,522,925
2024-03-20	22.580	22.970	22.240	22.410	21.756	20,315,039
2024-03-19	22.840	23.040	22.570	22.570	21.912	28,825,609
2024-03-18	22.500	23.160	22.190	22.830	22.164	55,508,596
2024-03-15	22.360	22.450	21.380	21.920	21.281	35,342,030
2024-03-14	22.980	23.300	21.980	22.220	21.572	54,349,748
2024-03-13	22.380	23.680	22.210	23.020	22.348	71,050,954
2024-03-12	22.640	23.250	22.400	22.690	22.028	108,784,981
2024-03-11	20.460	21.270	20.450	21.270	20.649	23,418,285
2024-03-08	19.390	19.800	19.120	19.340	18.776	15,978,819
2024-03-07	20.080	20.250	19.400	19.410	18.844	17,758,254
2024-03-06	19.800	20.500	19.600	20.070	19.484	17,752,533
2024-03-05	20.070	20.150	19.690	19.980	19.397	20,117,605
2024-03-04	20.630	20.900	20.180	20.340	19.747	22,150,238
2024-03-01	20.800	20.910	20.400	20.620	20.018	30,337,741
2024-02-29	19.280	20.700	19.220	20.640	20.038	44,820,563
2024-02-28	19.900	21.300	19.410	19.480	18.912	52,440,178
2024-02-27	19.480	19.740	19.260	19.740	19.164	22,445,093
2024-02-26	19.190	19.830	19.110	19.500	18.931	25,653,761
2024-02-23	19.120	19.360	18.970	19.290	18.727	20,169,702
2024-02-22	18.700	19.150	18.630	19.030	18.475	16,377,370
2024-02-21	18.180	19.310	18.120	18.810	18.261	33,160,226
2024-02-20	18.330	18.530	18.040	18.400	17.863	17,763,282
2024-02-19	18.520	18.560	18.100	18.450	17.912	25,262,209
2024-02-08	18.000	18.470	17.700	18.430	17.892	33,534,636
2024-02-07	17.800	18.220	17.410	17.750	17.232	32,531,540
2024-02-06	16.500	17.820	16.400	17.680	17.164	30,358,153
2024-02-05	17.420	17.540	16.070	16.630	16.145	31,755,465
2024-02-02	18.310	18.450	16.800	17.540	17.028	27,183,246
2024-02-01	18.580	18.800	18.080	18.310	17.776	21,467,703
2024-01-31	18.990	19.800	18.680	18.680	18.135	30,941,913
2024-01-30	19.630	20.080	19.100	19.130	18.572	22,776,828
2024-01-29	21.110	21.170	19.690	19.760	19.184	36,201,884
2024-01-26	21.450	21.920	21.100	21.170	20.552	23,496,209

← NewerPage 11 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.