Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	21.280	21.740	20.820	21.650	21.018	31,407,948
2024-01-24	22.070	22.220	20.630	21.500	20.873	41,232,394
2024-01-23	21.940	22.620	21.460	22.020	21.378	22,671,273
2024-01-22	23.100	23.200	21.910	22.070	21.426	32,394,040
2024-01-19	23.580	24.650	23.450	23.540	22.853	33,041,369
2024-01-18	22.900	23.800	22.750	23.740	23.047	28,822,319
2024-01-17	23.940	23.960	23.160	23.170	22.494	22,192,069
2024-01-16	23.500	24.340	23.330	24.010	23.310	26,579,124
2024-01-15	24.010	24.200	23.420	23.510	22.824	19,440,921
2024-01-12	23.970	24.850	23.900	24.190	23.484	33,260,846
2024-01-11	22.900	24.820	22.700	24.200	23.494	42,525,894
2024-01-10	22.330	23.640	22.080	22.930	22.261	30,644,129
2024-01-09	22.460	23.200	21.820	22.540	21.882	21,843,931
2024-01-08	22.510	23.250	22.180	22.320	21.669	19,457,980
2024-01-05	23.660	24.200	22.800	22.940	22.271	23,981,551
2024-01-04	24.400	24.450	23.450	23.660	22.970	17,612,282
2024-01-03	24.120	24.500	23.930	24.350	23.640	22,136,371
2024-01-02	25.200	25.200	24.170	24.220	23.513	27,351,035
2023-12-29	25.320	25.820	24.940	25.080	24.348	56,462,704
2023-12-28	22.630	24.890	22.490	24.890	24.164	44,540,736
2023-12-27	22.730	22.820	22.450	22.630	21.970	10,954,318
2023-12-26	22.710	23.100	22.510	22.740	22.077	15,162,157
2023-12-25	22.480	23.040	22.480	22.680	22.018	17,167,797
2023-12-22	22.000	22.930	21.560	22.400	21.747	24,243,339
2023-12-21	21.180	22.230	21.130	22.020	21.378	24,319,493
2023-12-20	21.730	21.790	21.240	21.260	20.640	13,389,765
2023-12-19	21.500	21.890	21.320	21.740	21.106	16,310,905
2023-12-18	22.070	22.370	21.400	21.500	20.873	20,432,913
2023-12-15	22.310	22.930	22.150	22.200	21.552	19,302,200
2023-12-14	22.600	22.960	22.060	22.230	21.581	14,900,106
2023-12-13	23.330	23.370	22.420	22.420	21.766	18,425,631
2023-12-12	23.270	23.510	23.140	23.450	22.766	13,954,255
2023-12-11	23.340	23.400	22.710	23.320	22.640	19,676,664
2023-12-08	23.970	23.980	23.300	23.330	22.649	15,384,090
2023-12-07	23.800	23.910	23.210	23.610	22.921	20,808,966
2023-12-06	23.090	24.710	22.860	23.800	23.106	44,570,760
2023-12-05	23.140	23.850	22.930	23.090	22.416	19,786,869
2023-12-04	23.890	23.970	23.200	23.250	22.572	20,179,278
2023-12-01	24.200	24.300	23.680	23.970	23.271	12,470,576
2023-11-30	24.220	24.590	24.100	24.200	23.494	11,251,068
2023-11-29	24.960	25.070	24.180	24.270	23.562	19,193,567
2023-11-28	25.000	25.190	24.700	24.950	24.222	12,650,234
2023-11-27	25.480	25.480	24.850	25.050	24.319	13,276,370
2023-11-24	26.140	26.180	25.540	25.550	24.805	11,289,983
2023-11-23	26.170	26.330	25.960	26.170	25.407	10,392,524
2023-11-22	26.870	26.910	26.200	26.230	25.465	11,603,253
2023-11-21	27.130	27.440	26.870	26.870	26.086	11,865,944
2023-11-20	27.220	27.250	26.400	27.120	26.329	15,646,147
2023-11-17	27.060	27.230	26.800	27.220	26.426	11,284,591
2023-11-16	28.000	28.010	27.030	27.110	26.319	22,568,754
2023-11-15	28.300	28.630	27.980	28.190	27.368	19,771,414
2023-11-14	28.220	28.260	27.680	27.890	27.076	13,910,238
2023-11-13	28.080	28.980	27.950	28.140	27.319	18,931,882
2023-11-10	27.910	28.330	27.680	28.030	27.212	15,902,926
2023-11-09	27.750	28.470	27.700	28.090	27.270	21,049,273
2023-11-08	28.070	28.320	27.670	27.890	27.076	16,485,215
2023-11-07	28.590	28.590	27.640	27.930	27.115	24,012,928
2023-11-06	27.200	28.950	27.170	28.580	27.746	31,209,105
2023-11-03	27.030	27.270	26.660	27.170	26.377	12,556,640
2023-11-02	27.800	27.860	26.810	26.910	26.125	14,817,797

← NewerPage 12 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.