Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	44.580	47.900	44.550	47.610	45.630	46,816,387
2022-11-03	44.000	44.950	43.890	44.440	42.591	17,830,717
2022-11-02	44.000	45.050	43.800	44.320	42.476	25,803,263
2022-11-01	42.200	44.260	41.770	44.260	42.419	35,260,427
2022-10-31	41.600	42.580	40.900	42.500	40.732	28,619,347
2022-10-28	43.690	43.720	41.900	42.000	40.253	28,237,684
2022-10-27	45.400	46.330	43.960	43.970	42.141	28,284,557
2022-10-26	46.000	46.370	44.720	45.310	43.425	22,869,356
2022-10-25	44.940	45.900	44.060	45.000	43.128	19,976,350
2022-10-24	46.860	47.390	44.700	45.210	43.329	23,426,698
2022-10-21	46.930	47.100	45.850	46.180	44.259	16,976,467
2022-10-20	47.680	48.000	46.480	47.100	45.141	25,314,876
2022-10-19	48.000	50.000	47.660	48.200	46.195	36,045,225
2022-10-18	48.650	49.120	47.820	48.200	46.195	22,304,594
2022-10-17	47.990	48.870	47.310	48.260	46.252	24,617,682
2022-10-14	48.530	49.000	47.490	48.490	46.473	32,760,198
2022-10-13	47.170	49.080	47.010	47.920	45.927	33,655,512
2022-10-12	45.610	47.940	45.000	47.940	45.946	53,180,297
2022-10-11	42.500	45.760	42.280	45.760	43.856	50,278,735
2022-10-10	44.200	44.670	41.410	41.600	39.870	21,646,540
2022-09-30	46.120	46.200	44.040	44.060	42.227	22,541,902
2022-09-29	44.990	46.460	44.310	46.080	44.163	32,164,069
2022-09-28	46.230	46.580	44.000	44.000	42.170	20,375,386
2022-09-27	46.450	47.210	45.140	46.600	44.662	19,090,644
2022-09-26	46.170	47.700	45.980	46.460	44.527	19,393,095
2022-09-23	47.120	47.180	45.870	46.630	44.690	23,991,852
2022-09-22	48.160	49.400	46.910	47.120	45.160	32,877,791
2022-09-21	46.860	48.260	46.330	48.000	46.003	29,815,105
2022-09-20	46.220	47.880	46.070	47.030	45.074	25,123,992
2022-09-19	44.780	46.800	44.610	45.990	44.077	28,130,440
2022-09-16	44.520	45.430	43.970	44.600	42.745	21,594,017
2022-09-15	47.000	47.320	44.700	45.010	43.138	27,570,771
2022-09-14	47.190	47.650	46.600	46.830	44.882	21,855,049
2022-09-13	48.660	48.900	48.000	48.150	46.147	18,729,388
2022-09-09	47.170	49.000	47.030	48.530	46.511	30,089,267
2022-09-08	48.680	48.790	47.240	47.270	45.304	20,521,844
2022-09-07	47.970	49.650	47.790	48.400	46.387	33,203,578
2022-09-06	47.660	48.680	46.560	48.260	46.252	33,617,124
2022-09-05	46.880	47.970	46.800	47.180	45.217	19,434,150
2022-09-02	47.030	48.100	46.900	47.140	45.179	21,414,251
2022-09-01	47.570	47.990	46.700	46.980	45.026	21,703,194
2022-08-31	49.830	49.980	47.320	47.550	45.572	35,723,485
2022-08-30	49.400	50.310	48.900	50.000	47.920	23,068,868
2022-08-29	49.500	50.120	48.800	49.380	47.326	28,848,698
2022-08-26	51.150	51.900	49.810	50.280	48.188	31,690,328
2022-08-25	52.760	53.000	49.560	50.890	48.773	36,457,295
2022-08-24	54.510	55.100	52.070	52.450	50.268	32,129,795
2022-08-23	53.600	56.000	53.400	54.510	52.243	38,276,020
2022-08-22	51.020	54.170	50.900	53.930	51.687	42,285,682
2022-08-19	54.800	54.900	51.750	51.750	49.597	50,701,271
2022-08-18	55.560	56.850	54.700	54.790	52.511	36,868,568
2022-08-17	57.500	57.550	55.000	55.600	53.287	47,953,636
2022-08-16	57.990	58.300	57.090	57.780	55.376	34,965,784
2022-08-15	55.100	57.990	55.080	57.700	55.300	47,375,940
2022-08-12	56.130	57.840	55.830	55.880	53.556	55,576,605
2022-08-11	52.540	56.460	51.510	56.200	53.862	70,208,810
2022-08-10	53.990	54.280	52.100	52.480	50.297	37,277,259
2022-08-09	52.300	54.980	51.380	54.020	51.773	52,925,109
2022-08-08	52.010	52.970	51.750	52.330	50.153	23,737,967
2022-08-05	51.990	52.700	51.120	52.660	50.469	31,786,828

← NewerPage 17 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.