Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.59▼ 1.63%

← 002709.SHE stock page

Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	154.50	155.73	148.00	153.21	72.466	32,600,862
2021-11-08	144.00	157.17	142.20	154.29	72.976	44,140,074
2021-11-05	148.99	153.46	146.16	147.99	69.997	32,319,558
2021-11-04	150.12	153.85	144.60	146.51	69.297	37,537,992
2021-11-03	149.78	151.48	143.88	147.80	69.907	29,646,888
2021-11-02	155.00	155.01	149.10	152.00	71.893	28,917,626
2021-11-01	166.00	166.00	152.37	153.01	72.371	47,740,624
2021-10-29	163.95	167.87	159.00	164.93	78.009	52,938,386
2021-10-28	166.35	170.51	162.00	163.17	77.176	41,352,524
2021-10-27	160.24	164.78	159.38	162.10	76.670	69,105,512
2021-10-26	151.78	153.66	148.64	149.80	70.853	40,833,786
2021-10-25	134.49	146.00	133.62	145.91	69.013	60,283,196
2021-10-22	134.01	136.88	131.20	133.00	62.907	26,487,464
2021-10-21	141.99	141.99	132.00	136.59	64.605	47,604,008
2021-10-20	136.81	146.88	135.30	141.17	66.771	39,879,706
2021-10-19	134.56	139.50	134.01	138.87	65.683	43,640,124
2021-10-18	134.11	137.40	128.00	134.81	63.763	46,276,532
2021-10-15	130.00	136.10	126.60	135.15	63.923	47,973,930
2021-10-14	131.50	132.25	126.50	128.92	60.977	35,385,364

← NewerPage 21 of 21 · 1,219 trading days

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.