Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	74.800	81.900	74.200	79.250	37.484	60,557,718
2022-05-10	73.480	75.300	71.450	74.490	35.232	36,088,556
2022-05-09	73.880	75.260	73.180	73.630	34.826	20,521,614
2022-05-06	72.640	75.140	72.150	73.350	34.693	23,370,014
2022-05-05	73.490	76.160	72.700	75.030	35.488	38,047,416
2022-04-29	72.410	75.160	70.010	74.920	35.436	50,357,046
2022-04-28	71.500	73.360	70.010	71.680	33.903	35,919,930
2022-04-27	66.310	72.850	65.380	72.190	34.145	49,908,796
2022-04-26	69.350	69.800	66.640	67.000	31.690	27,147,726
2022-04-25	71.760	73.310	68.900	68.960	32.617	32,973,970
2022-04-22	75.210	76.650	73.960	73.960	34.982	24,073,702
2022-04-21	78.440	79.900	76.400	76.660	36.259	26,081,072
2022-04-20	83.830	83.900	78.900	79.000	37.366	28,791,396
2022-04-19	82.990	84.800	82.470	83.200	39.352	27,066,412
2022-04-18	81.000	83.410	78.230	82.450	38.997	34,069,168
2022-04-15	85.190	85.400	80.160	81.550	38.572	47,718,706
2022-04-14	85.600	87.000	83.850	84.310	39.877	27,765,810
2022-04-13	86.190	87.790	84.180	84.280	39.863	29,029,052
2022-04-12	85.000	86.810	84.000	86.200	40.771	24,519,054
2022-04-11	88.730	88.730	85.010	85.450	40.416	26,212,118
2022-04-08	91.300	92.990	89.780	89.950	42.545	20,314,340
2022-04-07	91.510	93.320	90.180	91.560	43.306	18,976,434
2022-04-06	98.000	98.000	90.890	92.090	43.557	27,853,478
2022-04-01	93.110	98.380	92.960	96.020	45.416	26,231,760
2022-03-31	98.370	98.450	93.810	94.000	44.460	26,575,780
2022-03-30	96.550	99.950	95.020	99.170	46.906	26,775,296
2022-03-29	95.490	98.360	94.100	96.000	45.406	26,055,070
2022-03-28	94.800	97.530	92.560	93.690	44.314	23,847,792
2022-03-25	101.20	101.66	96.400	96.780	45.775	23,882,514
2022-03-24	101.50	102.00	97.850	101.00	47.771	23,882,782
2022-03-23	104.35	104.70	100.40	101.52	48.017	26,714,718
2022-03-22	107.09	107.09	102.06	103.48	48.944	29,064,846
2022-03-21	103.50	107.08	102.00	104.76	49.550	24,831,542
2022-03-18	103.90	105.95	101.32	102.88	48.660	23,553,038
2022-03-17	105.00	108.46	103.00	104.85	49.592	52,245,318
2022-03-16	99.470	102.00	96.770	101.12	47.828	48,203,252
2022-03-15	95.710	101.36	94.000	96.100	45.454	39,252,542
2022-03-14	96.600	98.000	95.690	95.760	45.293	27,796,178
2022-03-11	95.800	99.500	94.510	98.910	46.783	58,159,292
2022-03-10	95.480	96.310	92.810	96.310	45.553	27,724,000
2022-03-09	89.600	90.180	83.010	87.550	41.410	31,544,004
2022-03-08	89.460	91.830	86.270	89.100	42.143	33,348,306
2022-03-07	94.100	94.100	88.900	89.400	42.285	32,183,318
2022-03-04	96.180	98.820	94.000	94.500	44.697	36,747,008
2022-03-03	99.500	100.61	97.580	99.680	47.147	27,717,848
2022-03-02	104.25	104.87	98.480	99.640	47.128	42,347,664
2022-03-01	107.50	108.24	103.47	105.29	49.800	39,142,590
2022-02-28	101.98	106.80	101.01	106.19	50.226	42,605,860
2022-02-25	102.22	103.52	100.74	101.61	48.060	30,064,358
2022-02-24	99.000	103.45	98.300	100.58	47.573	50,837,186
2022-02-23	94.750	101.17	94.530	99.660	47.137	43,404,964
2022-02-22	93.590	95.850	92.310	94.980	44.924	28,220,062
2022-02-21	94.390	95.480	92.880	94.130	44.522	22,121,084
2022-02-18	96.870	97.010	93.590	94.000	44.460	30,081,464
2022-02-17	90.540	99.000	89.710	96.920	45.841	47,692,280
2022-02-16	91.900	91.900	89.150	90.540	42.824	19,227,908
2022-02-15	87.130	91.190	87.130	91.090	43.084	31,335,396
2022-02-14	86.700	88.750	86.010	87.200	41.244	22,716,196
2022-02-11	88.800	91.000	86.740	87.000	41.149	30,821,136
2022-02-10	92.800	92.910	88.720	89.500	42.332	20,918,098

← NewerPage 19 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.