Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	35.410	37.480	35.180	37.440	37.331	85,668,410
2026-07-22	35.950	36.880	35.090	35.260	35.158	69,253,125
2026-07-21	33.790	36.140	33.200	36.090	35.985	91,235,313
2026-07-20	35.560	35.670	32.600	33.410	33.313	88,829,657
2026-07-17	36.400	36.980	35.150	35.620	35.517	69,666,531
2026-07-16	37.200	37.730	36.330	36.610	36.504	56,158,487
2026-07-15	38.310	38.930	37.450	37.550	37.441	63,055,052
2026-07-14	37.190	38.400	36.390	38.170	38.059	78,864,101
2026-07-13	39.280	39.490	37.010	37.190	37.082	106,424,312
2026-07-10	43.540	44.340	39.900	40.060	39.944	135,428,467
2026-07-09	44.080	44.500	40.130	41.460	41.340	150,160,921
2026-07-08	48.810	49.070	44.590	44.590	44.461	101,281,639
2026-07-07	48.810	50.250	48.500	49.540	49.396	58,291,960
2026-07-06	52.200	52.790	48.640	49.000	48.858	113,146,735
2026-07-03	54.840	55.380	53.080	54.040	53.883	95,574,247
2026-07-02	53.390	56.800	53.070	54.840	54.681	143,323,592
2026-07-01	51.990	54.870	49.500	54.470	54.312	154,400,060
2026-06-30	50.500	52.450	50.310	51.430	51.281	88,210,823
2026-06-29	50.480	52.220	49.160	50.910	50.762	91,269,689
2026-06-26	55.210	55.950	49.960	50.010	49.865	114,134,436
2026-06-25	55.710	56.480	55.000	55.200	55.040	94,323,841
2026-06-24	54.020	56.910	52.650	56.340	56.176	127,691,035
2026-06-23	55.610	56.100	53.880	54.040	53.883	118,438,256
2026-06-22	50.500	56.600	49.090	55.920	55.758	173,664,396
2026-06-18	52.500	53.850	51.140	51.610	51.460	106,371,650
2026-06-17	51.750	53.380	51.510	52.850	52.697	114,858,578
2026-06-16	49.350	52.650	48.470	52.280	52.128	141,688,473
2026-06-15	50.000	50.310	48.570	49.020	48.878	108,918,745
2026-06-12	48.600	50.610	47.880	49.640	49.496	123,356,371
2026-06-11	47.000	49.400	46.380	48.460	48.319	105,495,557
2026-06-10	47.390	48.190	46.500	46.900	46.764	60,241,354
2026-06-09	47.710	48.470	46.000	47.970	47.831	79,274,639
2026-06-08	47.510	48.960	46.050	46.910	46.774	76,359,240
2026-06-05	49.170	50.440	48.290	48.620	48.479	83,873,038
2026-06-04	50.400	50.460	49.180	49.400	49.257	91,076,601
2026-06-03	51.450	52.190	50.860	51.300	51.151	67,816,353
2026-06-02	52.990	53.280	50.840	52.110	51.959	66,939,949
2026-06-01	52.080	54.200	51.510	51.730	51.580	81,540,934
2026-05-29	51.600	53.870	50.610	52.030	51.879	104,478,673
2026-05-28	52.890	53.990	50.300	51.890	51.739	90,093,847
2026-05-27	52.660	55.170	52.660	53.460	53.305	107,095,061
2026-05-26	51.950	53.440	51.400	51.990	51.839	95,109,330
2026-05-25	57.400	57.700	52.270	53.070	52.916	164,185,777
2026-05-22	57.710	58.890	55.810	58.080	57.911	110,962,511
2026-05-21	58.020	60.400	57.220	57.710	57.542	155,110,943
2026-05-20	54.880	59.200	54.000	58.000	57.832	138,308,705
2026-05-19	55.660	55.890	53.150	54.440	54.282	96,314,049
2026-05-18	56.220	57.270	54.500	55.970	55.808	99,732,817
2026-05-15	55.890	58.800	55.890	57.540	57.373	134,661,237
2026-05-14	57.900	59.000	55.510	55.510	55.349	110,527,520
2026-05-13	57.730	58.480	57.020	57.920	57.752	97,725,037
2026-05-12	59.240	59.800	56.050	58.590	58.420	139,191,642
2026-05-11	58.200	60.430	57.610	59.560	59.387	127,793,610
2026-05-08	61.620	63.400	58.340	58.410	58.240	175,322,755
2026-05-07	63.660	63.700	61.000	62.800	62.618	150,403,801
2026-05-06	60.580	64.980	59.130	64.000	63.814	173,841,368
2026-04-30	59.590	61.000	58.530	60.510	60.334	182,189,153
2026-04-29	54.120	59.320	53.580	59.320	59.148	180,574,439
2026-04-28	56.500	57.000	53.760	54.230	53.773	161,885,515
2026-04-27	53.080	55.400	52.250	55.260	54.795	147,046,184

← NewerPage 2 of 5 · 242 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.