Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	42.550	43.140	41.620	42.530	40.761	14,487,157
2023-05-04	42.250	43.950	42.240	42.500	40.732	17,754,713
2023-04-28	43.000	43.530	42.050	42.680	40.905	22,710,546
2023-04-27	42.260	43.980	41.950	42.950	41.163	29,451,875
2023-04-26	38.850	42.500	38.600	42.000	40.253	36,888,785
2023-04-25	40.630	40.940	38.710	39.090	37.464	23,267,869
2023-04-24	42.100	42.100	40.310	40.640	38.949	23,140,846
2023-04-21	42.050	43.550	41.600	42.320	40.560	27,180,614
2023-04-20	43.680	43.700	41.470	42.150	40.397	28,775,614
2023-04-19	44.190	44.400	43.400	43.810	41.988	28,898,693
2023-04-18	42.150	45.440	42.100	44.610	42.754	61,771,729
2023-04-17	42.350	44.080	42.020	43.010	41.221	35,957,577
2023-04-14	41.830	43.430	41.700	42.650	40.876	32,232,126
2023-04-13	41.900	42.300	41.740	41.790	40.052	12,377,392
2023-04-12	42.720	42.930	41.660	42.090	40.339	17,935,075
2023-04-11	42.490	43.130	42.340	42.800	41.020	26,254,611
2023-04-10	41.300	42.880	41.300	42.720	40.943	30,553,812
2023-04-07	40.570	41.680	40.510	41.110	39.400	14,296,177
2023-04-06	40.500	40.770	40.100	40.620	38.930	12,589,338
2023-04-04	42.350	42.360	40.550	40.810	39.112	26,485,081
2023-04-03	41.920	42.880	41.610	42.430	40.665	20,877,530
2023-03-31	41.430	42.290	41.250	41.960	40.215	19,421,208
2023-03-30	41.050	41.440	40.450	41.380	39.659	16,462,288
2023-03-29	41.150	41.900	40.820	41.000	39.295	14,483,224
2023-03-28	41.340	41.790	41.050	41.160	39.448	12,943,996
2023-03-27	40.970	41.500	40.300	41.340	39.620	18,421,611
2023-03-24	41.020	41.570	40.650	40.990	39.285	16,739,968
2023-03-23	40.770	41.280	40.550	40.940	39.237	12,791,192
2023-03-22	40.550	41.870	40.540	41.080	39.371	24,851,873
2023-03-21	40.150	40.540	39.630	40.460	38.777	20,633,819
2023-03-20	39.060	40.500	38.400	40.150	38.480	25,996,070
2023-03-17	39.500	39.880	38.810	39.040	37.416	20,469,688
2023-03-16	40.400	40.600	38.790	39.050	37.426	28,960,020
2023-03-15	40.800	41.500	40.700	40.830	39.132	13,039,357
2023-03-14	41.490	41.490	39.840	40.880	39.179	29,280,622
2023-03-13	42.840	43.120	41.180	41.500	39.774	29,470,582
2023-03-10	43.800	43.800	42.900	42.930	41.144	17,771,721
2023-03-09	43.590	44.110	43.200	43.960	42.131	14,367,137
2023-03-08	43.060	43.550	43.010	43.380	41.575	8,548,192
2023-03-07	43.900	43.900	43.280	43.300	41.499	13,958,151
2023-03-06	44.160	44.220	43.300	43.960	42.131	19,902,381
2023-03-03	43.950	44.250	43.530	44.050	42.218	13,953,653
2023-03-02	44.800	44.820	43.680	43.910	42.083	20,554,568
2023-03-01	45.000	45.060	44.460	44.680	42.821	14,085,651
2023-02-28	45.360	45.420	44.500	44.990	43.119	11,202,946
2023-02-27	44.570	45.170	44.300	45.130	43.253	12,232,757
2023-02-24	45.910	45.990	44.630	44.960	43.090	15,033,917
2023-02-23	45.470	46.230	45.380	45.820	43.914	17,502,365
2023-02-22	45.260	45.470	45.000	45.460	43.569	19,574,023
2023-02-21	44.180	45.580	43.800	45.580	43.684	32,197,670
2023-02-20	44.150	44.170	43.060	44.140	42.304	33,664,506
2023-02-17	45.120	45.300	44.210	44.300	42.457	19,885,664
2023-02-16	45.800	46.170	44.500	45.080	43.205	22,885,192
2023-02-15	46.390	46.680	45.600	45.770	43.866	16,254,711
2023-02-14	46.330	46.740	45.810	46.360	44.432	16,157,613
2023-02-13	46.000	46.530	45.690	46.180	44.259	15,837,237
2023-02-10	47.580	47.580	45.940	46.030	44.115	28,172,414
2023-02-09	47.680	47.720	47.100	47.570	45.591	18,499,364
2023-02-08	47.420	47.890	47.090	47.740	45.754	20,341,017
2023-02-07	47.230	47.630	47.060	47.450	45.476	15,626,337

← NewerPage 15 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.