Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	34.630	35.860	34.480	35.240	34.904	99,829,996
2025-10-24	33.660	34.350	33.490	34.240	33.914	70,006,702
2025-10-23	32.940	33.970	32.250	33.660	33.339	89,737,340
2025-10-22	34.650	34.810	32.790	32.920	32.606	100,895,990
2025-10-21	35.450	35.870	34.720	34.990	34.656	79,727,533
2025-10-20	35.050	36.000	33.880	34.820	34.488	82,231,509
2025-10-17	35.070	36.600	34.200	34.350	34.023	81,145,847
2025-10-16	34.710	36.740	34.710	35.250	34.914	107,108,439
2025-10-15	35.000	35.280	33.290	34.690	34.359	97,393,340
2025-10-14	37.400	37.690	34.290	34.560	34.231	127,567,832
2025-10-13	33.560	37.660	33.560	37.290	36.934	141,173,090
2025-10-10	38.000	38.180	34.910	35.320	34.983	151,723,512
2025-10-09	38.850	39.820	37.790	38.790	38.420	154,261,864
2025-09-30	37.000	40.100	36.480	38.170	37.806	205,340,692
2025-09-29	35.000	37.590	35.000	37.590	37.232	217,670,839
2025-09-26	32.110	35.000	32.110	34.170	33.844	165,775,325
2025-09-25	33.340	34.000	32.530	32.600	32.289	139,050,824
2025-09-24	31.180	34.290	30.400	33.350	33.032	177,418,428
2025-09-23	30.840	31.700	30.010	31.310	31.012	125,312,675
2025-09-22	30.980	31.560	29.730	30.240	29.952	126,452,667
2025-09-19	31.000	32.780	30.500	31.300	31.002	180,678,076
2025-09-18	29.320	32.200	28.690	31.270	30.972	203,979,638
2025-09-17	30.130	30.500	29.020	29.680	29.397	149,833,692
2025-09-16	30.800	30.980	29.120	29.870	29.585	196,650,872
2025-09-15	28.350	30.840	28.350	30.840	30.546	59,684,001
2025-09-12	28.780	29.440	27.800	28.040	27.773	146,525,828
2025-09-11	27.690	28.940	27.220	28.640	28.367	172,154,815
2025-09-10	27.620	28.890	27.620	27.780	27.515	192,311,870
2025-09-09	28.720	30.680	28.520	28.910	28.634	278,835,938
2025-09-08	27.870	28.020	26.700	28.020	27.753	156,237,429
2025-09-05	23.300	25.470	22.950	25.470	25.227	124,590,895
2025-09-04	21.990	23.550	21.960	23.150	22.929	145,497,919
2025-09-03	21.890	22.340	21.560	21.820	21.612	70,409,690
2025-09-02	21.860	22.240	21.580	21.720	21.513	74,619,478
2025-09-01	21.730	22.090	21.500	21.890	21.681	78,119,666
2025-08-29	20.400	21.820	20.400	21.510	21.305	93,316,164
2025-08-28	20.220	20.560	19.810	20.480	20.285	48,670,165
2025-08-27	20.790	21.330	20.300	20.320	20.126	60,524,888
2025-08-26	20.900	20.970	20.700	20.850	20.651	35,017,382
2025-08-25	20.650	21.280	20.500	20.950	20.750	66,040,523
2025-08-22	20.220	20.570	20.160	20.410	20.215	43,312,145
2025-08-21	20.870	20.950	20.200	20.320	20.126	43,743,721
2025-08-20	20.460	20.670	20.220	20.670	20.473	42,013,503
2025-08-19	20.430	20.750	20.100	20.600	20.404	52,912,830
2025-08-18	20.440	20.680	20.290	20.480	20.285	54,748,135
2025-08-15	19.360	20.270	19.320	20.200	20.007	57,048,748
2025-08-14	19.850	19.920	19.280	19.450	19.265	33,798,634
2025-08-13	19.780	19.940	19.690	19.850	19.661	30,882,521
2025-08-12	20.060	20.070	19.580	19.820	19.631	46,524,197
2025-08-11	19.330	20.170	19.210	20.150	19.958	76,779,177
2025-08-08	19.110	19.250	18.960	18.980	18.799	19,793,931
2025-08-07	19.400	19.500	19.080	19.200	19.017	25,228,236
2025-08-06	19.050	19.800	18.950	19.460	19.274	34,252,562
2025-08-05	18.960	19.360	18.910	19.060	18.878	24,473,594
2025-08-04	18.820	18.950	18.660	18.950	18.769	19,523,090
2025-08-01	18.890	19.190	18.800	18.930	18.750	21,917,190
2025-07-31	19.360	19.510	18.790	18.890	18.710	38,140,914
2025-07-30	19.850	19.870	19.330	19.510	19.324	28,860,495
2025-07-29	19.880	20.040	19.650	19.820	19.631	28,383,237
2025-07-28	19.750	20.150	19.570	19.940	19.750	34,789,707

← NewerPage 5 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.