Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	36.600	37.600	36.310	36.990	35.911	14,987,091
2023-07-31	35.950	37.120	35.950	36.820	35.746	21,794,032
2023-07-28	35.300	36.050	34.940	35.950	34.901	14,227,549
2023-07-27	35.190	36.590	35.180	35.580	34.542	21,377,932
2023-07-26	34.830	35.420	34.580	35.180	34.154	18,356,870
2023-07-25	33.950	34.890	33.940	34.830	33.814	19,645,765
2023-07-24	34.200	34.280	33.530	33.620	32.639	16,823,756
2023-07-21	34.720	34.990	34.200	34.320	33.319	16,626,025
2023-07-20	35.100	35.680	34.800	34.850	33.833	16,174,608
2023-07-19	35.590	35.720	34.650	35.090	34.066	17,627,918
2023-07-18	35.980	36.380	35.680	35.750	34.707	15,616,765
2023-07-17	38.600	38.600	35.100	36.140	35.086	52,797,078
2023-07-14	39.900	39.910	38.680	38.970	37.833	28,145,050
2023-07-13	39.980	40.590	39.590	39.970	38.804	15,422,297
2023-07-12	40.500	40.590	39.650	39.850	38.687	15,987,099
2023-07-11	41.210	41.480	39.590	40.650	39.464	32,492,811
2023-07-10	40.500	42.310	40.350	41.660	40.445	20,808,489
2023-07-07	40.770	40.770	40.200	40.340	39.163	7,154,497
2023-07-06	41.200	41.440	40.680	40.780	39.590	9,473,239
2023-07-05	41.880	41.990	41.350	41.520	40.309	8,944,865
2023-07-04	41.540	41.990	40.810	41.700	40.483	13,476,442
2023-07-03	41.200	41.680	40.810	41.280	40.076	13,862,111
2023-06-30	40.090	41.850	39.780	41.190	39.988	23,679,265
2023-06-29	40.680	41.100	40.010	40.170	38.998	10,814,991
2023-06-28	40.320	41.330	40.310	40.710	39.522	11,291,249
2023-06-27	40.900	41.370	40.010	40.290	39.115	11,231,708
2023-06-26	39.900	41.380	39.680	40.930	39.736	14,126,587
2023-06-21	40.980	41.790	40.600	40.600	39.416	13,518,531
2023-06-20	41.380	41.600	40.720	40.980	39.784	11,837,389
2023-06-19	41.800	41.860	40.920	41.390	40.182	15,399,032
2023-06-16	41.580	42.680	41.300	41.800	40.580	22,351,856
2023-06-15	38.760	42.390	38.420	41.600	40.386	38,734,207
2023-06-14	39.150	39.380	38.600	38.760	37.629	16,118,146
2023-06-13	39.330	39.570	38.860	39.150	38.008	13,231,948
2023-06-12	40.040	40.240	38.830	39.500	38.348	20,679,812
2023-06-09	40.000	40.860	39.870	40.030	38.862	12,394,498
2023-06-08	40.450	41.090	39.780	39.910	38.746	14,270,564
2023-06-07	41.300	41.600	39.900	40.360	39.183	17,787,773
2023-06-06	41.490	41.830	41.000	41.330	40.124	8,791,438
2023-06-05	42.520	42.650	41.390	41.490	40.280	14,322,178
2023-06-02	41.810	43.000	41.700	42.670	41.425	12,743,589
2023-06-01	40.820	42.780	40.100	42.100	40.872	23,893,952
2023-05-31	41.650	41.680	40.220	40.890	39.697	19,184,970
2023-05-30	41.500	42.100	40.990	41.780	40.561	11,527,434
2023-05-29	42.800	42.960	41.020	41.610	40.396	19,067,100
2023-05-26	44.900	44.900	42.580	42.800	41.551	16,388,867
2023-05-25	43.900	44.910	43.510	44.510	43.211	10,855,483
2023-05-24	44.160	44.880	43.820	44.160	42.872	8,359,737
2023-05-23	45.300	45.410	44.440	44.500	43.202	8,599,342
2023-05-22	44.280	45.600	43.720	45.170	43.852	15,337,868
2023-05-19	44.850	45.300	44.560	44.720	43.415	9,721,157
2023-05-18	45.960	46.400	44.600	44.850	43.542	24,435,642
2023-05-17	47.000	47.680	45.790	46.210	44.862	26,860,495
2023-05-16	46.290	46.600	45.260	45.590	44.260	20,628,163
2023-05-15	44.760	47.350	44.600	46.890	44.939	43,007,498
2023-05-12	45.300	46.100	44.600	44.600	42.745	19,855,460
2023-05-11	44.300	46.030	44.140	45.470	43.579	36,929,677
2023-05-10	41.800	45.080	41.470	44.480	42.630	45,619,309
2023-05-09	42.540	42.620	41.490	41.800	40.061	13,622,566
2023-05-08	42.880	43.730	42.530	42.620	40.847	17,047,368

← NewerPage 14 of 21 · 1,212 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.