Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	43.000	44.000	42.790	43.470	43.104	48,107,127
2026-01-20	44.100	44.270	42.100	43.120	42.757	62,831,782
2026-01-19	43.500	44.540	43.360	43.680	43.312	56,552,381
2026-01-16	44.120	44.880	43.660	43.860	43.491	69,534,140
2026-01-15	42.680	44.980	42.510	44.110	43.739	93,047,847
2026-01-14	43.210	44.000	42.500	43.050	42.688	86,829,260
2026-01-13	43.910	44.970	43.300	43.550	43.183	92,772,410
2026-01-12	44.580	45.450	43.200	43.890	43.521	98,695,149
2026-01-09	44.010	45.300	43.610	44.440	44.016	74,867,296
2026-01-08	45.040	45.730	43.930	44.400	43.977	93,442,801
2026-01-07	47.450	47.990	45.000	45.490	45.056	144,630,496
2026-01-06	47.500	49.150	46.600	47.440	46.988	139,462,069
2026-01-05	48.600	48.880	46.000	48.040	47.582	171,700,690
2025-12-31	45.500	46.830	45.130	46.330	45.888	113,403,707
2025-12-30	43.050	45.500	42.440	45.360	44.928	103,638,508
2025-12-29	45.000	45.220	42.920	44.000	43.581	121,076,871
2025-12-26	44.050	46.410	43.340	45.740	45.304	149,721,428
2025-12-25	42.610	43.510	42.020	43.030	42.620	77,162,166
2025-12-24	42.480	44.390	42.480	43.530	43.115	144,871,686
2025-12-23	39.070	42.710	38.900	42.470	42.065	186,099,615
2025-12-22	38.190	39.250	38.130	38.830	38.460	59,882,481
2025-12-19	38.410	38.650	37.480	38.040	37.677	58,543,324
2025-12-18	39.900	40.260	38.130	38.230	37.866	73,362,315
2025-12-17	37.770	40.370	37.650	39.980	39.599	116,397,071
2025-12-16	38.110	38.370	36.550	37.260	36.905	52,068,038
2025-12-15	37.950	39.070	37.730	38.120	37.757	50,024,423
2025-12-12	40.110	40.230	36.850	38.230	37.866	105,409,129
2025-12-11	40.110	41.200	39.500	39.700	39.322	78,921,458
2025-12-10	39.900	40.410	38.650	39.690	39.312	61,478,180
2025-12-09	39.480	40.950	38.710	39.960	39.579	70,442,968
2025-12-08	37.960	40.200	37.720	39.800	39.421	79,350,063
2025-12-05	39.250	39.440	38.450	38.590	38.222	55,149,791
2025-12-04	39.750	39.950	39.080	39.250	38.876	47,701,546
2025-12-03	41.110	41.850	39.370	39.980	39.599	73,940,854
2025-12-02	41.390	42.300	40.920	41.020	40.629	74,381,617
2025-12-01	41.470	44.270	41.450	42.390	41.986	137,777,051
2025-11-28	40.480	41.930	40.130	41.250	40.857	93,088,748
2025-11-27	39.500	41.600	39.500	40.640	40.253	108,419,325
2025-11-26	39.780	40.240	39.000	39.570	39.193	86,151,600
2025-11-25	38.500	40.600	37.730	40.180	39.797	134,243,747
2025-11-24	39.800	39.860	37.260	38.500	38.133	128,829,431
2025-11-21	42.000	42.990	39.910	39.910	39.530	159,117,478
2025-11-20	45.480	47.870	44.280	44.330	43.907	179,333,157
2025-11-19	42.550	44.970	42.050	44.850	44.422	157,784,756
2025-11-18	46.770	46.800	42.830	42.830	42.422	172,877,509
2025-11-17	47.370	48.250	45.300	47.590	47.136	191,991,805
2025-11-14	48.990	49.780	46.580	46.610	46.166	231,478,254
2025-11-13	43.500	47.200	43.200	47.200	46.750	143,249,114
2025-11-12	42.500	43.500	40.500	42.910	42.501	166,092,966
2025-11-11	43.500	46.200	43.500	43.600	43.184	176,755,658
2025-11-10	44.000	46.900	43.710	44.990	44.561	247,198,611
2025-11-07	43.000	43.990	41.800	43.710	43.293	224,732,605
2025-11-06	40.090	41.310	39.590	39.990	39.609	96,477,109
2025-11-05	38.250	40.970	37.800	40.190	39.807	119,900,918
2025-11-04	40.910	41.350	39.300	39.560	39.183	104,901,238
2025-11-03	40.680	41.270	38.750	40.310	39.926	152,859,896
2025-10-31	41.770	44.740	39.870	39.870	39.490	217,974,663
2025-10-30	39.180	42.100	38.770	40.940	40.550	169,658,367
2025-10-29	36.850	39.430	36.520	39.000	38.628	135,878,811
2025-10-28	35.380	38.000	34.820	37.240	36.885	153,513,654

← NewerPage 4 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.