Guangzhou Tinci Materials Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	18.500	18.750	18.160	18.160	17.887	17,706,614
2025-01-22	18.600	18.680	18.220	18.320	18.045	17,312,042
2025-01-21	18.910	18.970	18.490	18.750	18.469	20,748,424
2025-01-20	18.860	19.130	18.710	18.830	18.547	25,765,449
2025-01-17	18.360	19.030	18.360	18.690	18.410	33,574,772
2025-01-16	18.450	18.510	18.190	18.440	18.163	22,119,720
2025-01-15	18.590	18.600	18.200	18.310	18.035	25,079,522
2025-01-14	18.110	18.730	17.970	18.610	18.331	34,853,406
2025-01-13	17.700	18.620	17.680	18.110	17.838	28,248,282
2025-01-10	18.280	18.650	17.920	17.920	17.651	23,537,884
2025-01-09	17.650	18.370	17.620	18.270	17.996	28,870,931
2025-01-08	18.080	18.330	17.440	17.830	17.562	31,278,269
2025-01-07	17.820	18.180	17.630	18.140	17.868	29,428,363
2025-01-06	18.460	18.680	17.680	17.820	17.553	35,051,879
2025-01-03	18.860	19.000	18.050	18.180	17.907	27,859,640
2025-01-02	19.720	19.800	18.690	18.850	18.567	28,466,361
2024-12-31	20.370	20.400	19.700	19.720	19.424	20,083,429
2024-12-30	20.170	20.500	20.070	20.370	20.064	18,965,575
2024-12-27	20.210	20.650	20.100	20.290	19.985	24,508,257
2024-12-26	20.350	20.520	20.170	20.220	19.917	24,412,483
2024-12-25	21.200	21.370	20.310	20.420	20.114	27,140,665
2024-12-24	21.100	21.500	20.700	21.060	20.744	29,261,993
2024-12-23	21.210	22.040	21.080	21.100	20.783	31,966,475
2024-12-20	21.080	21.540	21.080	21.250	20.931	21,100,162
2024-12-19	21.160	21.320	20.850	21.030	20.714	25,756,256
2024-12-18	21.510	21.690	21.330	21.420	21.099	16,044,855
2024-12-17	21.160	21.900	21.160	21.510	21.187	26,805,538
2024-12-16	22.130	22.300	21.130	21.280	20.961	34,261,912
2024-12-13	22.100	22.350	21.820	22.130	21.798	35,577,224
2024-12-12	22.040	22.510	21.880	22.270	21.936	28,072,719
2024-12-11	22.200	22.720	22.020	22.150	21.818	27,676,390
2024-12-10	23.600	23.690	22.310	22.380	22.044	38,530,500
2024-12-09	22.850	23.020	22.400	22.760	22.418	28,825,483
2024-12-06	22.500	23.180	22.100	22.990	22.645	37,902,897
2024-12-05	22.600	22.790	22.400	22.550	22.212	28,917,722
2024-12-04	23.220	23.620	22.380	22.590	22.251	48,089,617
2024-12-03	24.170	24.170	23.260	23.390	23.039	43,476,986
2024-12-02	24.500	24.640	23.960	24.170	23.807	48,668,571
2024-11-29	24.100	25.000	23.940	24.690	24.319	47,726,109
2024-11-28	25.130	25.200	24.240	24.350	23.985	43,056,199
2024-11-27	23.220	25.370	23.000	25.010	24.635	67,141,167
2024-11-26	25.000	25.000	23.480	23.730	23.374	60,657,082
2024-11-25	23.950	25.380	23.950	24.970	24.595	89,974,703
2024-11-22	24.000	24.750	23.750	23.780	23.423	80,752,508
2024-11-21	23.140	25.000	23.060	24.400	24.034	104,331,297
2024-11-20	22.500	23.260	22.400	23.070	22.724	68,437,486
2024-11-19	21.320	23.190	20.890	22.900	22.556	75,251,166
2024-11-18	21.700	22.260	21.010	21.160	20.842	51,311,189
2024-11-15	22.120	22.750	21.750	21.750	21.424	57,281,421
2024-11-14	23.630	24.000	22.260	22.310	21.975	66,663,561
2024-11-13	23.080	24.000	22.350	23.620	23.266	94,566,122
2024-11-12	24.630	25.630	23.000	23.080	22.734	138,600,609
2024-11-11	21.300	24.210	21.300	24.210	23.847	120,265,956
2024-11-08	21.920	23.120	21.850	22.010	21.680	111,437,026
2024-11-07	20.830	22.180	20.700	21.020	20.705	97,423,392
2024-11-06	20.200	21.390	20.020	20.680	20.370	129,804,458
2024-11-05	18.330	20.190	18.100	20.190	19.887	118,259,269
2024-11-04	18.140	18.870	18.010	18.350	18.075	40,682,690
2024-11-01	18.800	19.280	18.090	18.350	18.075	56,168,561
2024-10-31	17.970	19.200	17.850	18.920	18.636	85,092,406

← NewerPage 8 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.