Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.910	20.370	19.820	19.840	19.651	46,750,066
2025-07-24	19.130	19.990	19.090	19.900	19.710	62,517,132
2025-07-23	19.400	19.630	19.130	19.130	18.948	46,690,629
2025-07-22	19.200	19.450	19.120	19.320	19.136	40,742,705
2025-07-21	19.330	19.370	19.080	19.200	19.017	34,685,403
2025-07-18	19.500	19.670	19.150	19.330	19.146	53,699,487
2025-07-17	18.700	19.460	18.480	19.460	19.274	78,331,024
2025-07-16	18.370	18.460	18.200	18.280	18.106	15,885,000
2025-07-15	18.580	18.720	18.240	18.400	18.225	25,176,465
2025-07-14	18.660	19.070	18.520	18.640	18.462	34,958,712
2025-07-11	18.390	18.750	18.200	18.470	18.294	31,645,832
2025-07-10	18.220	18.470	18.150	18.430	18.254	20,221,632
2025-07-09	18.700	18.710	18.290	18.350	18.175	29,259,136
2025-07-08	18.400	18.840	18.330	18.700	18.522	33,018,187
2025-07-07	18.490	18.660	18.360	18.410	18.235	22,663,948
2025-07-04	18.900	18.920	18.520	18.600	18.423	43,362,849
2025-07-03	18.200	19.200	17.890	18.950	18.769	78,810,676
2025-07-02	17.880	18.360	17.680	18.190	18.017	35,712,077
2025-07-01	18.200	18.200	17.640	17.950	17.779	26,402,909
2025-06-30	18.120	18.340	17.930	18.120	17.947	23,463,382
2025-06-27	18.300	18.670	18.040	18.090	17.918	34,405,479
2025-06-26	18.160	18.730	18.000	18.230	18.056	50,907,878
2025-06-25	17.970	18.260	17.880	18.170	17.997	44,562,496
2025-06-24	17.060	17.830	17.000	17.820	17.650	51,504,460
2025-06-23	16.520	17.040	16.500	16.950	16.788	21,310,535
2025-06-20	16.700	17.200	16.610	16.620	16.462	23,904,668
2025-06-19	16.860	17.250	16.760	16.810	16.650	20,487,765
2025-06-18	17.090	17.090	16.710	16.930	16.769	18,583,742
2025-06-17	16.950	17.320	16.900	17.110	16.947	21,733,708
2025-06-16	17.030	17.150	16.830	16.940	16.779	19,509,354
2025-06-13	17.380	17.510	17.080	17.130	16.967	17,972,257
2025-06-12	17.510	17.620	17.300	17.520	17.353	16,481,883
2025-06-11	17.270	17.750	17.240	17.500	17.333	22,274,189
2025-06-10	17.430	17.720	17.140	17.320	17.155	23,462,504
2025-06-09	17.220	17.540	17.200	17.380	17.214	14,998,342
2025-06-06	17.320	17.450	17.200	17.220	17.056	12,321,339
2025-06-05	17.320	17.360	17.080	17.320	17.155	11,511,895
2025-06-04	17.060	17.590	17.050	17.320	17.155	21,082,970
2025-06-03	16.890	17.310	16.810	17.000	16.838	13,937,921
2025-05-30	17.100	17.150	16.850	16.850	16.689	9,692,864
2025-05-29	16.900	17.180	16.880	17.150	16.987	11,694,536
2025-05-28	17.270	17.290	16.940	16.960	16.798	11,022,061
2025-05-27	17.200	17.430	17.060	17.260	17.095	11,305,608
2025-05-26	17.150	17.320	17.080	17.220	17.056	12,567,824
2025-05-23	17.520	17.580	17.210	17.210	17.046	21,603,212
2025-05-22	18.000	18.030	17.550	17.590	17.422	17,275,752
2025-05-21	17.880	18.320	17.800	18.090	17.819	25,681,341
2025-05-20	17.900	17.980	17.750	17.910	17.641	10,273,467
2025-05-19	17.830	17.930	17.600	17.920	17.651	10,334,353
2025-05-16	17.840	18.020	17.820	17.890	17.622	9,612,324
2025-05-15	18.230	18.250	17.890	17.890	17.622	15,399,813
2025-05-14	18.180	18.390	18.150	18.370	18.094	15,670,296
2025-05-13	18.660	18.660	18.180	18.220	17.947	20,661,127
2025-05-12	17.930	18.470	17.860	18.450	18.173	32,049,024
2025-05-09	17.800	17.830	17.510	17.780	17.513	15,064,237
2025-05-08	17.610	18.100	17.560	17.910	17.641	19,549,954
2025-05-07	17.980	18.050	17.520	17.660	17.395	18,729,444
2025-05-06	17.480	17.740	17.430	17.740	17.474	20,223,266
2025-04-30	16.860	17.780	16.840	17.480	17.218	33,079,838
2025-04-29	16.700	16.990	16.660	16.880	16.627	11,095,830

← NewerPage 6 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.