Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	92.460	92.540	88.700	91.980	43.505	25,433,744
2022-02-08	96.510	96.990	90.020	91.840	43.439	26,062,080
2022-02-07	97.000	100.20	95.350	97.150	45.950	24,007,426
2022-01-28	97.500	99.000	93.180	94.220	44.564	24,333,224
2022-01-27	99.090	101.40	97.000	97.080	45.917	24,687,982
2022-01-26	98.860	100.86	97.000	98.080	46.390	14,911,562
2022-01-25	101.03	102.89	98.650	98.860	46.759	21,645,676
2022-01-24	97.000	102.66	96.180	101.00	47.771	28,758,400
2022-01-21	94.780	99.660	94.380	97.660	46.191	29,311,978
2022-01-20	95.230	96.800	94.330	95.740	45.283	31,846,050
2022-01-19	99.500	99.710	94.300	95.230	45.042	47,982,472
2022-01-18	105.00	105.00	97.770	99.350	46.991	77,265,112
2022-01-17	104.20	108.05	104.01	106.57	50.406	28,723,314
2022-01-14	101.52	106.60	101.52	105.33	49.819	25,435,364
2022-01-13	105.20	105.42	102.70	102.96	48.698	20,746,650
2022-01-12	103.50	105.60	102.80	105.20	49.758	34,666,952
2022-01-11	103.87	105.64	100.10	101.00	47.771	28,696,746
2022-01-10	105.26	105.88	102.00	103.44	48.925	29,252,434
2022-01-07	104.55	107.28	102.91	105.45	49.876	31,596,074
2022-01-06	104.04	105.81	102.90	104.80	49.568	25,132,656
2022-01-05	109.90	109.97	104.15	104.69	49.516	39,109,594
2022-01-04	117.52	118.00	110.70	111.40	52.690	41,346,928
2021-12-31	117.00	118.84	114.41	114.65	54.227	27,133,478
2021-12-30	118.06	119.60	116.22	116.35	55.031	17,513,808
2021-12-29	117.70	119.65	115.20	118.00	55.812	24,363,390
2021-12-28	113.20	118.45	112.20	117.88	55.755	32,755,984
2021-12-27	115.12	115.20	111.00	112.85	53.376	21,902,732
2021-12-24	118.70	119.00	110.81	113.05	53.471	33,616,532
2021-12-23	118.15	119.32	117.33	117.70	55.670	21,389,624
2021-12-22	120.33	121.91	119.75	119.87	56.696	21,139,662
2021-12-21	118.11	121.65	117.99	119.00	56.285	21,723,298
2021-12-20	121.60	121.87	116.30	118.11	55.864	33,582,674
2021-12-17	124.23	124.99	121.95	121.96	57.685	20,742,388
2021-12-16	124.36	125.37	122.50	124.69	58.976	23,938,610
2021-12-15	125.58	126.66	123.33	123.80	58.555	30,479,396
2021-12-14	123.89	125.90	122.11	124.75	59.004	36,840,056
2021-12-13	130.02	130.80	124.50	124.50	58.886	50,108,304
2021-12-10	126.50	130.65	126.00	129.60	61.298	47,928,934
2021-12-09	130.75	131.01	126.80	127.51	60.310	41,306,222
2021-12-08	127.07	134.20	127.02	131.19	62.050	50,527,190
2021-12-07	132.00	132.50	123.58	125.40	59.312	44,954,892
2021-12-06	133.52	136.07	131.00	131.59	62.240	27,105,590
2021-12-03	135.00	136.35	132.57	133.88	63.323	21,715,114
2021-12-02	136.20	137.08	133.77	135.40	64.042	20,811,162
2021-12-01	135.00	137.50	132.56	136.47	64.548	26,434,620
2021-11-30	137.51	138.50	134.44	135.00	63.853	26,037,778
2021-11-29	130.07	138.50	129.30	136.82	64.713	38,236,492
2021-11-26	130.79	137.11	130.55	133.96	63.361	33,626,534
2021-11-25	131.70	131.99	128.01	131.49	62.192	22,250,788
2021-11-24	136.30	137.73	130.20	131.02	61.970	42,351,002
2021-11-23	134.94	136.54	131.00	136.38	64.505	43,633,570
2021-11-22	129.00	135.35	129.00	134.91	63.810	55,559,078
2021-11-19	132.98	133.20	126.65	127.60	60.352	46,673,368
2021-11-18	134.00	134.66	129.40	132.30	62.575	31,982,004
2021-11-17	133.82	137.10	132.60	133.65	63.214	31,650,622
2021-11-16	134.50	135.99	130.72	131.83	62.353	32,515,942
2021-11-15	143.00	143.11	133.00	134.99	63.848	47,751,604
2021-11-12	144.03	146.50	142.15	144.70	68.440	25,663,774
2021-11-11	144.10	146.50	141.50	145.08	68.620	29,473,430
2021-11-10	150.98	151.02	138.68	146.03	69.070	49,551,672

← NewerPage 20 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.