Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.050	17.060	16.700	16.740	16.489	14,181,035
2025-04-25	17.000	17.230	16.940	17.090	16.834	13,416,421
2025-04-24	17.260	17.460	17.030	17.050	16.794	18,749,014
2025-04-23	17.370	17.400	17.080	17.190	16.932	14,958,024
2025-04-22	17.090	17.160	17.000	17.030	16.774	10,828,898
2025-04-21	16.750	17.150	16.500	17.150	16.893	16,104,073
2025-04-18	16.580	16.800	16.540	16.760	16.508	10,371,739
2025-04-17	16.690	16.900	16.660	16.660	16.410	11,644,786
2025-04-16	17.140	17.190	16.600	16.820	16.568	20,667,812
2025-04-15	17.090	17.500	17.000	17.210	16.952	22,736,939
2025-04-14	17.080	17.300	16.930	17.040	16.784	20,367,290
2025-04-11	16.630	17.050	16.580	16.930	16.676	18,753,890
2025-04-10	16.890	17.250	16.770	16.770	16.518	25,016,050
2025-04-09	15.840	16.750	15.370	16.580	16.331	31,365,344
2025-04-08	16.450	16.870	15.950	16.170	15.927	33,951,378
2025-04-07	16.950	17.510	16.720	16.720	16.469	26,123,404
2025-04-03	18.570	18.840	18.470	18.580	18.301	11,931,918
2025-04-02	18.620	18.920	18.550	18.790	18.508	11,135,243
2025-04-01	18.720	18.900	18.600	18.630	18.350	13,029,922
2025-03-31	18.880	18.960	18.410	18.640	18.360	18,337,814
2025-03-28	19.180	19.300	19.000	19.000	18.715	12,434,596
2025-03-27	19.250	19.390	19.000	19.180	18.892	15,940,880
2025-03-26	19.400	19.560	19.300	19.310	19.020	13,342,962
2025-03-25	19.400	19.650	19.230	19.500	19.207	17,268,852
2025-03-24	19.240	19.460	19.010	19.400	19.109	19,673,647
2025-03-21	19.660	19.770	19.170	19.270	18.981	23,569,269
2025-03-20	20.030	20.030	19.680	19.690	19.394	21,368,660
2025-03-19	20.250	20.270	19.960	20.040	19.739	21,662,777
2025-03-18	20.160	20.450	20.150	20.300	19.995	26,813,545
2025-03-17	20.160	20.380	20.010	20.120	19.818	27,095,960
2025-03-14	19.800	20.240	19.560	20.140	19.838	32,504,461
2025-03-13	20.490	20.770	19.850	19.960	19.660	37,554,243
2025-03-12	20.410	20.720	20.310	20.460	20.153	30,769,531
2025-03-11	20.200	20.460	20.040	20.400	20.094	22,068,736
2025-03-10	20.320	20.540	20.200	20.420	20.114	28,120,811
2025-03-07	20.670	20.820	20.200	20.410	20.104	41,498,577
2025-03-06	20.850	21.120	20.760	20.880	20.567	39,372,152
2025-03-05	20.800	20.910	20.540	20.800	20.488	32,747,180
2025-03-04	21.560	21.590	20.690	20.900	20.586	72,759,462
2025-03-03	21.260	22.500	21.260	22.120	21.788	95,100,908
2025-02-28	21.400	22.180	20.800	20.880	20.567	81,700,575
2025-02-27	20.830	21.660	20.570	21.620	21.296	78,512,029
2025-02-26	20.140	20.830	20.140	20.750	20.439	50,349,589
2025-02-25	20.010	20.500	19.830	20.150	19.848	44,550,299
2025-02-24	20.080	20.530	19.700	20.270	19.966	63,604,603
2025-02-21	19.260	19.860	19.230	19.760	19.463	53,751,240
2025-02-20	19.390	19.440	19.050	19.260	18.971	33,204,436
2025-02-19	19.260	19.560	19.030	19.500	19.207	38,587,719
2025-02-18	19.380	19.960	19.210	19.430	19.138	61,361,342
2025-02-17	19.600	19.670	19.000	19.180	18.892	42,013,709
2025-02-14	19.330	20.200	19.330	19.550	19.257	40,532,088
2025-02-13	19.550	19.810	19.350	19.360	19.069	43,966,413
2025-02-12	18.920	19.990	18.810	19.610	19.316	58,306,048
2025-02-11	19.670	19.670	18.860	19.000	18.715	41,787,459
2025-02-10	20.010	20.020	19.310	19.660	19.365	46,077,682
2025-02-07	19.100	20.320	19.020	19.930	19.631	47,520,074
2025-02-06	18.140	19.150	18.060	19.020	18.735	34,988,205
2025-02-05	18.430	18.450	18.070	18.220	17.947	17,078,534
2025-01-27	18.620	18.840	18.280	18.280	18.006	17,247,011
2025-01-24	18.100	18.880	18.100	18.550	18.272	27,433,916

← NewerPage 7 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.