Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	27.840	27.950	27.240	27.660	26.853	13,786,537
2023-10-31	28.060	28.130	27.580	27.810	26.999	19,881,098
2023-10-30	26.810	28.490	26.700	28.300	27.474	37,040,515
2023-10-27	25.250	27.280	25.060	27.020	26.232	34,149,137
2023-10-26	25.030	25.580	24.510	25.440	24.698	20,453,230
2023-10-25	25.520	26.040	25.230	25.250	24.513	16,104,127
2023-10-24	25.720	25.880	25.160	25.430	24.688	16,565,344
2023-10-23	26.100	26.100	25.340	25.560	24.814	13,670,062
2023-10-20	25.650	26.650	25.580	26.210	25.445	20,941,647
2023-10-19	26.030	26.250	25.700	25.730	24.979	16,428,685
2023-10-18	26.930	26.930	26.310	26.310	25.542	15,731,922
2023-10-17	26.850	27.700	26.720	27.090	26.300	22,778,198
2023-10-16	27.910	27.910	26.680	26.820	26.038	19,318,540
2023-10-13	27.890	28.080	27.610	27.790	26.979	17,649,813
2023-10-12	26.620	28.440	26.580	28.220	27.397	49,420,801
2023-10-11	26.690	27.040	26.400	26.500	25.727	15,998,301
2023-10-10	26.870	27.430	26.600	26.600	25.824	17,091,288
2023-10-09	27.030	27.080	26.400	26.880	26.096	17,618,288
2023-09-28	27.250	27.560	26.970	27.030	26.241	15,836,155
2023-09-27	27.060	27.850	26.930	27.170	26.377	23,539,341
2023-09-26	28.020	28.040	27.030	27.050	26.261	23,715,889
2023-09-25	28.050	28.270	27.620	28.010	27.193	12,056,797
2023-09-22	27.740	28.070	27.610	28.040	27.222	11,993,444
2023-09-21	27.810	28.150	27.690	27.750	26.940	11,298,969
2023-09-20	28.440	28.470	27.950	27.950	27.135	11,097,097
2023-09-19	28.650	28.760	28.260	28.490	27.659	9,816,034
2023-09-18	27.870	29.070	27.770	28.630	27.795	18,346,879
2023-09-15	28.390	28.400	27.990	28.050	27.232	11,733,424
2023-09-14	28.500	28.740	28.080	28.200	27.377	11,142,340
2023-09-13	29.000	29.150	28.460	28.630	27.795	15,251,472
2023-09-12	28.610	29.620	28.500	29.170	28.319	24,321,981
2023-09-11	29.350	29.460	28.280	28.520	27.688	36,532,808
2023-09-08	31.530	31.530	28.430	29.330	28.474	48,752,004
2023-09-07	33.250	33.250	31.550	31.580	30.659	20,072,615
2023-09-06	33.310	33.370	32.820	33.280	32.309	9,480,299
2023-09-05	33.150	33.580	33.110	33.300	32.328	7,605,583
2023-09-04	32.860	33.420	32.500	33.360	32.387	11,207,221
2023-09-01	33.000	33.150	32.710	32.860	31.901	5,448,827
2023-08-31	33.150	33.190	32.600	32.830	31.872	7,713,888
2023-08-30	32.830	33.370	32.610	33.150	32.183	10,985,707
2023-08-29	32.510	33.400	32.420	32.830	31.872	20,626,178
2023-08-28	34.400	34.410	32.510	32.530	31.581	13,031,667
2023-08-25	32.910	32.990	32.230	32.500	31.552	11,443,711
2023-08-24	32.450	33.470	32.130	33.030	32.066	10,194,404
2023-08-23	33.800	33.880	32.210	32.500	31.552	17,205,976
2023-08-22	34.250	34.780	33.200	33.800	32.814	10,630,589
2023-08-21	34.800	34.920	34.200	34.200	33.202	8,446,394
2023-08-18	35.680	35.900	34.800	34.860	33.843	10,283,884
2023-08-17	35.800	36.140	35.310	35.800	34.756	7,909,262
2023-08-16	35.910	36.870	35.750	35.800	34.756	9,534,644
2023-08-15	36.200	36.570	35.490	35.910	34.862	11,232,593
2023-08-14	36.220	36.490	35.800	36.480	35.416	8,548,975
2023-08-11	37.380	37.530	36.620	36.620	35.552	7,269,631
2023-08-10	37.000	37.470	36.900	37.360	36.270	9,201,686
2023-08-09	37.210	37.480	36.670	37.030	35.950	9,966,809
2023-08-08	37.000	37.300	36.800	37.200	36.115	10,016,480
2023-08-07	36.570	37.100	36.350	36.930	35.853	10,865,126
2023-08-04	36.660	37.160	36.210	36.580	35.513	10,371,533
2023-08-03	36.300	36.700	36.100	36.510	35.445	8,852,353
2023-08-02	36.880	37.300	36.330	36.530	35.464	10,088,186

← NewerPage 13 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.