Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	49.420	54.220	48.600	53.040	52.593	155,398,215
2026-04-23	52.090	52.380	49.020	49.410	48.994	128,490,710
2026-04-22	52.790	54.000	51.580	52.100	51.661	127,368,977
2026-04-21	49.800	53.620	48.280	52.790	52.346	159,342,659
2026-04-20	48.500	49.650	47.580	49.650	49.232	92,705,252
2026-04-17	49.000	50.660	48.650	48.790	48.379	113,753,408
2026-04-16	48.500	49.980	47.820	49.160	48.746	105,752,036
2026-04-15	49.350	49.990	47.470	48.000	47.596	124,070,956
2026-04-14	47.100	49.500	46.900	49.350	48.935	127,299,978
2026-04-13	45.880	47.260	45.700	46.710	46.317	112,775,558
2026-04-10	44.250	46.740	43.850	46.720	46.327	153,572,838
2026-04-09	44.810	45.400	42.770	43.890	43.521	81,436,993
2026-04-08	44.290	45.300	43.810	44.980	44.601	78,140,415
2026-04-07	43.660	44.660	43.000	43.700	43.332	56,003,041
2026-04-03	45.070	45.970	42.710	43.480	43.114	72,301,032
2026-04-02	45.120	46.800	44.440	44.810	44.433	73,165,132
2026-04-01	46.510	46.990	44.500	45.750	45.365	91,060,804
2026-03-31	47.500	47.980	45.700	46.000	45.613	100,265,754
2026-03-30	47.230	48.550	45.890	48.170	47.764	152,757,355
2026-03-27	43.900	46.880	43.630	46.110	45.722	141,449,093
2026-03-26	43.040	46.240	42.910	44.490	44.115	121,667,304
2026-03-25	43.790	43.870	42.180	43.260	42.896	78,808,610
2026-03-24	44.000	44.320	41.100	43.460	43.094	89,823,190
2026-03-23	42.040	44.990	42.040	43.290	42.926	105,994,889
2026-03-20	41.510	45.160	41.110	42.800	42.440	114,925,990
2026-03-19	43.540	43.730	41.030	41.360	41.012	84,346,845
2026-03-18	45.910	45.980	43.730	44.330	43.957	62,125,811
2026-03-17	47.950	48.330	45.360	45.580	45.196	77,834,064
2026-03-16	49.030	49.760	47.500	47.850	47.447	83,902,959
2026-03-13	50.510	50.670	48.510	48.770	48.359	127,964,190
2026-03-12	48.000	49.270	47.550	48.630	48.221	110,973,082
2026-03-11	45.550	49.230	44.980	48.790	48.379	163,564,110
2026-03-10	44.630	46.000	44.630	45.150	44.770	128,128,620
2026-03-09	40.640	43.460	39.510	43.360	42.995	86,660,734
2026-03-06	42.610	43.000	41.380	41.900	41.547	41,466,618
2026-03-05	41.240	43.260	41.240	42.190	41.835	69,203,678
2026-03-04	40.360	41.350	40.090	40.550	40.209	33,844,869
2026-03-03	41.390	42.000	40.400	40.620	40.278	51,864,560
2026-03-02	41.140	42.390	41.050	41.390	41.042	43,196,252
2026-02-27	42.100	42.630	41.720	42.280	41.924	41,369,053
2026-02-26	44.680	44.680	42.210	42.390	42.033	74,384,234
2026-02-25	43.370	44.970	43.360	44.000	43.630	73,402,416
2026-02-24	43.680	44.300	43.060	43.370	43.005	53,389,979
2026-02-13	41.540	43.990	41.540	43.250	42.886	67,298,689
2026-02-12	41.000	42.150	40.500	42.000	41.646	48,453,902
2026-02-11	40.890	41.810	40.660	41.510	41.161	48,167,409
2026-02-10	41.140	41.430	40.750	40.910	40.566	27,841,984
2026-02-09	42.100	42.140	40.800	41.350	41.002	53,941,280
2026-02-06	38.870	42.480	38.700	41.780	41.428	88,983,454
2026-02-05	40.090	40.450	39.150	39.350	39.019	33,488,439
2026-02-04	40.800	40.830	39.700	40.350	40.010	33,690,493
2026-02-03	40.500	40.830	39.750	40.790	40.447	41,621,768
2026-02-02	40.560	41.500	40.020	40.040	39.703	40,300,172
2026-01-30	40.950	41.080	39.550	40.710	40.367	45,279,103
2026-01-29	41.780	42.400	40.960	41.150	40.804	49,663,297
2026-01-28	41.420	42.180	41.010	41.830	41.478	53,738,560
2026-01-27	43.170	43.600	39.760	41.600	41.250	94,845,178
2026-01-26	44.740	44.770	43.350	43.410	43.045	60,901,087
2026-01-23	43.620	44.390	43.530	44.250	43.877	66,976,642
2026-01-22	43.520	44.500	43.190	43.590	43.223	48,508,952

← NewerPage 3 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.