Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	51.990	52.700	51.120	52.660	50.469	31,786,828
2022-08-04	51.860	52.880	50.830	51.790	49.636	32,365,874
2022-08-03	54.010	54.330	51.400	51.570	49.425	41,855,637
2022-08-02	54.000	55.250	52.840	53.250	51.035	44,397,058
2022-08-01	52.000	55.000	51.970	55.000	52.712	50,416,167
2022-07-29	53.850	54.500	52.360	52.380	50.201	36,050,052
2022-07-28	55.550	55.960	53.270	53.880	51.639	41,416,433
2022-07-27	55.070	56.000	54.440	55.470	53.163	29,464,506
2022-07-26	54.380	56.210	53.780	55.070	52.779	36,020,366
2022-07-25	55.310	56.360	54.270	54.560	52.290	31,838,030
2022-07-22	56.600	56.880	54.310	55.310	53.009	38,911,828
2022-07-21	57.100	57.890	56.090	56.090	53.757	34,259,957
2022-07-20	58.510	58.800	57.100	57.480	55.089	35,434,741
2022-07-19	59.070	59.450	57.580	58.120	55.702	39,939,998
2022-07-18	60.290	60.680	58.220	59.060	56.603	42,158,804
2022-07-15	60.700	61.850	59.070	59.100	56.642	43,632,728
2022-07-14	59.990	62.000	59.220	60.470	57.955	49,695,627
2022-07-13	59.000	61.000	57.650	60.650	58.127	58,974,360
2022-07-12	61.110	61.650	56.720	58.010	55.597	72,472,283
2022-07-11	62.110	63.390	60.000	61.120	58.578	51,498,625
2022-07-08	65.510	65.950	62.510	62.510	59.910	45,470,822
2022-07-07	64.000	66.850	62.430	65.110	62.402	55,645,418
2022-07-06	66.190	66.190	63.300	64.660	61.970	50,068,004
2022-07-05	66.730	67.880	64.600	66.750	63.973	60,155,335
2022-07-04	62.080	66.830	62.080	66.000	63.255	75,467,567
2022-07-01	61.500	63.200	60.000	62.780	60.168	61,932,786
2022-06-30	61.880	64.380	61.600	62.060	59.478	58,173,427
2022-06-29	65.000	65.800	61.900	61.980	59.402	80,258,243
2022-06-28	63.500	66.360	62.800	65.950	63.207	82,627,595
2022-06-27	63.240	65.420	62.180	62.240	59.651	77,504,311
2022-06-24	60.590	64.400	59.000	62.890	60.274	82,091,780
2022-06-23	61.000	61.500	58.000	60.880	58.348	85,423,699
2022-06-22	57.980	61.350	57.980	60.570	58.050	90,100,391
2022-06-21	58.360	59.780	56.100	57.570	55.175	91,670,656
2022-06-20	57.760	62.350	57.000	58.980	56.527	99,044,896
2022-06-17	52.750	58.700	52.000	57.680	55.281	95,541,015
2022-06-16	51.300	54.150	51.270	53.440	51.217	77,570,560
2022-06-15	53.640	54.820	51.400	51.450	49.310	87,530,972
2022-06-14	48.990	53.640	48.500	53.160	50.949	111,847,812
2022-06-13	45.700	50.840	45.470	49.860	47.786	106,858,698
2022-06-10	43.930	47.120	43.510	46.600	44.662	95,484,737
2022-06-09	43.410	44.200	42.530	42.860	41.077	44,304,160
2022-06-08	44.000	44.960	42.780	44.250	42.409	75,744,566
2022-06-07	47.300	47.480	44.040	44.680	42.821	110,340,295
2022-06-06	42.000	45.580	41.900	45.580	43.684	66,162,714
2022-06-02	40.020	41.580	39.310	41.440	39.716	82,949,359
2022-06-01	38.050	40.130	36.800	40.050	38.384	72,556,180
2022-05-31	37.890	38.230	36.260	38.050	36.467	53,289,136
2022-05-30	38.030	38.600	37.400	37.910	36.333	28,809,612
2022-05-27	38.190	38.970	37.400	37.710	36.141	29,578,007
2022-05-26	38.610	38.730	37.500	37.860	36.285	30,236,716
2022-05-25	38.710	39.400	37.890	38.230	36.640	33,636,691
2022-05-24	41.090	41.090	38.750	38.860	37.244	39,701,655
2022-05-23	41.150	41.380	40.300	41.100	39.390	30,762,677
2022-05-20	41.600	41.900	40.610	41.100	39.390	41,354,667
2022-05-19	39.950	41.420	39.600	41.350	39.630	47,326,066
2022-05-18	38.860	42.300	38.610	40.760	39.064	58,329,790
2022-05-17	37.500	39.370	37.010	38.860	37.244	44,129,350
2022-05-16	38.600	39.000	37.400	37.480	35.921	28,443,401
2022-05-13	78.500	78.900	76.730	77.050	36.443	29,765,472

← NewerPage 18 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.