Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	47.800	48.000	47.000	47.180	45.217	17,782,426
2023-02-03	48.980	49.000	47.550	48.130	46.128	22,601,741
2023-02-02	49.900	50.290	48.710	49.020	46.981	28,068,655
2023-02-01	49.270	50.500	49.270	49.860	47.786	27,283,945
2023-01-31	48.940	49.750	48.800	49.080	47.038	20,156,612
2023-01-30	49.200	50.800	48.760	48.940	46.904	51,868,811
2023-01-20	47.010	47.960	46.520	47.580	45.601	26,968,903
2023-01-19	46.610	47.000	46.390	46.680	44.738	15,706,191
2023-01-18	47.210	48.050	46.830	47.010	45.054	18,147,237
2023-01-17	46.500	47.560	46.280	47.070	45.112	19,907,080
2023-01-16	47.850	48.000	46.590	46.660	44.719	43,534,538
2023-01-13	48.100	49.250	47.190	48.800	46.770	36,459,928
2023-01-12	46.570	48.470	46.570	47.620	45.639	26,855,358
2023-01-11	47.160	47.800	46.510	46.620	44.681	20,808,016
2023-01-10	45.800	48.000	45.290	47.150	45.189	36,730,850
2023-01-09	45.230	47.180	45.030	46.130	44.211	37,216,274
2023-01-06	44.170	45.980	44.000	44.910	43.042	36,153,539
2023-01-05	43.050	45.300	42.900	44.590	42.735	43,659,223
2023-01-04	44.090	44.200	42.750	42.910	41.125	35,011,214
2023-01-03	43.600	44.480	42.450	44.420	42.572	31,103,529
2022-12-30	46.650	48.080	43.450	43.860	42.036	65,143,657
2022-12-29	47.140	48.260	45.700	46.140	44.221	31,740,037
2022-12-28	47.980	47.990	46.520	47.030	45.074	23,074,601
2022-12-27	48.650	48.860	48.110	48.470	46.454	12,988,334
2022-12-26	47.080	49.300	46.920	48.620	46.598	18,555,857
2022-12-23	46.780	47.820	46.420	47.040	45.083	15,247,462
2022-12-22	49.500	49.600	46.880	47.230	45.265	22,995,505
2022-12-21	48.900	49.930	47.800	49.060	47.019	18,751,101
2022-12-20	49.090	50.260	48.390	49.200	47.153	20,310,203
2022-12-19	48.930	51.200	48.850	49.580	47.518	30,140,487
2022-12-16	48.400	49.460	48.240	48.740	46.713	22,434,305
2022-12-15	48.060	49.290	46.630	49.010	46.971	35,086,741
2022-12-14	48.800	48.850	47.350	48.060	46.061	24,430,670
2022-12-13	50.300	50.370	48.120	48.450	46.435	31,228,985
2022-12-12	50.440	51.150	49.690	50.430	48.332	21,901,837
2022-12-09	51.300	51.810	50.280	50.520	48.418	37,779,331
2022-12-08	50.930	52.600	50.500	51.550	49.406	34,192,067
2022-12-07	49.010	51.800	49.000	51.320	49.185	59,209,053
2022-12-06	46.500	51.220	46.250	49.420	47.364	57,683,140
2022-12-05	48.010	48.300	46.380	46.750	44.805	26,765,892
2022-12-02	47.760	48.190	46.680	48.150	46.147	29,513,148
2022-12-01	46.000	48.900	45.950	47.830	45.840	56,792,151
2022-11-30	44.580	45.400	43.860	44.960	43.090	19,199,868
2022-11-29	43.310	44.850	43.280	44.470	42.620	18,098,402
2022-11-28	43.040	43.970	42.750	43.310	41.508	18,675,811
2022-11-25	45.430	45.550	44.000	44.080	42.246	21,181,841
2022-11-24	44.880	46.420	44.560	45.830	43.924	34,575,393
2022-11-23	43.860	44.640	43.500	44.300	42.457	17,286,017
2022-11-22	45.000	45.000	43.560	43.890	42.064	20,712,633
2022-11-21	44.700	45.280	44.010	44.910	43.042	18,238,519
2022-11-18	45.000	46.200	44.510	44.710	42.850	18,268,101
2022-11-17	46.350	46.360	44.330	45.180	43.301	27,701,350
2022-11-16	47.310	47.490	46.430	46.520	44.585	13,834,879
2022-11-15	46.060	47.740	45.320	47.490	45.515	22,993,844
2022-11-14	47.930	48.080	45.880	46.250	44.326	26,159,479
2022-11-11	48.650	49.100	47.700	47.930	45.936	25,268,318
2022-11-10	48.500	49.000	46.850	47.140	45.179	24,969,727
2022-11-09	49.600	50.490	48.800	48.900	46.866	25,144,672
2022-11-08	49.790	51.430	49.030	49.610	47.546	48,311,349
2022-11-07	48.080	49.720	48.010	48.890	46.856	43,377,397

← NewerPage 16 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.